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
2025-07-232,645.002,650.002,580.002,580.002,483.2512,762
2025-07-222,615.002,645.002,590.002,645.002,545.814,730
2025-07-212,605.002,725.002,595.002,615.002,516.9417,027
2025-07-182,700.002,700.002,575.002,600.002,502.5012,995
2025-07-172,670.002,670.002,605.002,620.002,521.7517,441
2025-07-162,685.002,685.002,650.002,665.002,565.062,119
2025-07-152,685.002,685.002,645.002,685.002,584.313,028
2025-07-142,695.002,695.002,665.002,685.002,584.312,683
2025-07-112,810.002,810.002,670.002,695.002,593.947,880
2025-07-102,725.002,810.002,725.002,740.002,637.258,165
2025-07-092,710.002,845.002,695.002,725.002,622.8116,888
2025-07-082,850.002,850.002,645.002,700.002,598.7523,745
2025-07-072,840.002,870.002,690.002,850.002,743.1338,883
2025-07-042,690.002,885.002,640.002,885.002,776.8129,901
2025-07-032,710.002,790.002,680.002,690.002,589.138,547
2025-07-022,760.002,760.002,685.002,710.002,608.386,962
2025-07-012,705.002,805.002,705.002,710.002,608.3815,274
2025-06-302,740.002,770.002,705.002,705.002,603.563,669
2025-06-272,795.002,840.002,732.002,735.002,632.447,094
2025-06-262,790.002,845.002,775.002,795.002,690.194,150
2025-06-252,860.002,860.002,780.002,790.002,685.389,786
2025-06-242,800.002,990.002,785.002,850.002,743.139,191
2025-06-232,855.002,860.002,740.002,795.002,690.194,982
2025-06-202,995.002,995.002,800.002,860.002,752.752,005
2025-06-192,805.002,930.002,805.002,910.002,800.883,612
2025-06-182,790.002,840.002,790.002,790.002,685.382,605
2025-06-172,860.002,870.002,820.002,820.002,714.252,330
2025-06-162,790.002,910.002,790.002,870.002,762.383,184
2025-06-132,900.003,075.002,710.002,785.002,680.5621,960
2025-06-122,915.003,070.002,895.002,935.002,824.9413,681
2025-06-112,895.003,065.002,895.002,935.002,824.9413,710
2025-06-103,010.003,020.002,895.002,895.002,786.4423,045
2025-06-092,935.003,085.002,900.003,015.002,901.947,542
2025-06-052,845.003,130.002,845.002,930.002,820.1355,283
2025-06-042,855.002,965.002,700.002,845.002,738.318,456
2025-06-022,750.002,880.002,725.002,855.002,747.9413,096
2025-05-302,820.002,990.002,745.002,750.002,646.8826,736
2025-05-292,805.002,820.002,780.002,820.002,714.252,316
2025-05-282,720.002,840.002,700.002,805.002,699.8140,912
2025-05-272,665.002,765.002,665.002,720.002,618.004,515
2025-05-262,645.002,740.002,630.002,660.002,560.2510,379
2025-05-232,675.002,840.002,645.002,645.002,545.8123,578
2025-05-222,685.002,685.002,675.002,675.002,574.692,559
2025-05-212,665.002,715.002,665.002,675.002,574.692,344
2025-05-202,650.002,695.002,650.002,660.002,560.251,415
2025-05-192,670.002,670.002,635.002,650.002,550.632,404
2025-05-162,685.002,725.002,670.002,670.002,569.884,029
2025-05-152,705.002,755.002,670.002,670.002,569.887,004
2025-05-142,705.002,785.002,700.002,705.002,603.562,878
2025-05-132,720.002,870.002,695.002,705.002,603.562,494
2025-05-122,685.002,785.002,685.002,710.002,608.383,115
2025-05-092,670.002,725.002,670.002,685.002,584.315,266
2025-05-082,635.002,705.002,630.002,670.002,569.881,910
2025-05-072,655.002,660.002,625.002,635.002,536.197,945
2025-05-022,650.002,685.002,640.002,655.002,555.443,562
2025-04-302,800.002,800.002,650.002,650.002,550.638,788
2025-04-292,700.002,895.002,670.002,670.002,569.889,650
2025-04-282,670.002,900.002,670.002,700.002,598.7510,245
2025-04-252,770.002,805.002,675.002,715.002,613.193,264
2025-04-242,725.002,815.002,660.002,770.002,666.137,923
← NewerPage 6 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.