Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010400.KO stock page

Woojin I&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,045.003,045.002,980.003,035.002,921.193,790
2025-10-223,090.003,090.003,035.003,045.002,930.815,398
2025-10-213,060.003,140.003,030.003,060.002,945.256,180
2025-10-203,040.003,125.002,975.003,050.002,935.636,395
2025-10-173,050.003,105.003,035.003,065.002,950.066,340
2025-10-163,060.003,175.003,000.003,020.002,906.7510,710
2025-10-153,080.003,080.003,042.003,060.002,945.253,862
2025-10-143,040.003,100.003,000.003,080.002,964.509,445
2025-10-132,955.003,075.002,955.003,040.002,926.003,236
2025-10-103,005.003,080.003,005.003,080.002,964.504,304
2025-10-023,025.003,175.003,010.003,040.002,926.008,670
2025-10-013,020.003,190.003,000.003,025.002,911.5627,010
2025-09-303,050.003,200.003,015.003,045.002,930.819,777
2025-09-292,975.003,050.002,960.003,050.002,935.6313,411
2025-09-263,075.003,085.003,000.003,035.002,921.1915,178
2025-09-253,140.003,150.003,070.003,075.002,959.699,235
2025-09-243,025.003,165.002,980.003,165.003,046.312,864
2025-09-232,970.003,115.002,925.003,025.002,911.5612,064
2025-09-223,095.003,195.002,970.002,970.002,858.638,494
2025-09-193,120.003,245.003,065.003,070.002,954.887,750
2025-09-183,070.003,120.003,000.003,120.003,003.006,401
2025-09-173,065.003,095.003,060.003,095.002,978.9410,103
2025-09-163,060.003,150.003,010.003,095.002,978.9417,986
2025-09-152,895.003,070.002,895.003,060.002,945.2510,525
2025-09-122,905.002,970.002,880.002,895.002,786.443,761
2025-09-112,865.002,870.002,840.002,870.002,762.386,400
2025-09-102,955.002,955.002,840.002,865.002,757.562,669
2025-09-092,820.002,890.002,790.002,840.002,733.507,812
2025-09-082,740.002,860.002,740.002,820.002,714.2511,874
2025-09-052,815.002,925.002,735.002,740.002,637.2518,829
2025-09-042,855.002,900.002,810.002,810.002,704.635,674
2025-09-032,860.002,900.002,810.002,880.002,772.0011,183
2025-09-022,885.002,970.002,825.002,845.002,738.316,521
2025-09-012,950.003,150.002,885.002,885.002,776.8115,300
2025-08-292,795.003,050.002,740.002,970.002,858.6337,024
2025-08-282,785.002,805.002,750.002,795.002,690.199,776
2025-08-272,735.002,810.002,705.002,810.002,704.6312,611
2025-08-262,845.002,855.002,690.002,735.002,632.4429,471
2025-08-252,770.002,845.002,745.002,845.002,738.319,671
2025-08-222,750.002,795.002,745.002,765.002,661.3115,154
2025-08-212,690.002,870.002,670.002,750.002,646.8844,331
2025-08-202,690.002,855.002,550.002,690.002,589.1334,548
2025-08-192,635.002,765.002,630.002,690.002,589.1342,767
2025-08-182,565.002,985.002,515.002,635.002,536.19440,371
2025-08-142,605.002,850.002,505.002,505.002,411.06124,529
2025-08-132,460.002,460.002,400.002,435.002,343.6912,051
2025-08-122,440.002,470.002,435.002,460.002,367.759,338
2025-08-112,430.002,510.002,430.002,450.002,358.1349,522
2025-08-082,435.002,440.002,420.002,430.002,338.885,692
2025-08-072,455.002,470.002,415.002,435.002,343.6921,376
2025-08-062,490.002,490.002,395.002,420.002,329.2538,820
2025-08-052,450.002,465.002,440.002,445.002,353.3113,616
2025-08-042,470.002,500.002,445.002,450.002,358.1333,004
2025-08-012,495.002,495.002,470.002,490.002,396.635,178
2025-07-312,550.002,550.002,495.002,495.002,401.4412,152
2025-07-302,515.002,615.002,500.002,580.002,483.256,289
2025-07-292,505.002,545.002,500.002,515.002,420.694,139
2025-07-282,525.002,525.002,475.002,525.002,430.3111,793
2025-07-252,575.002,610.002,505.002,525.002,430.317,873
2025-07-242,580.002,595.002,530.002,575.002,478.4410,964
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-16150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29250.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.