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
2025-04-232,660.002,800.002,645.002,725.002,622.8114,657
2025-04-222,595.002,685.002,595.002,600.002,502.508,246
2025-04-212,585.002,695.002,585.002,595.002,497.693,423
2025-04-182,570.002,740.002,570.002,585.002,488.0611,087
2025-04-172,705.002,790.002,540.002,570.002,473.6363,801
2025-04-162,735.002,750.002,565.002,705.002,603.568,861
2025-04-152,690.002,765.002,690.002,755.002,651.697,527
2025-04-142,610.002,690.002,610.002,690.002,589.134,038
2025-04-112,580.002,695.002,555.002,610.002,512.135,554
2025-04-102,700.002,700.002,555.002,555.002,459.197,137
2025-04-092,610.002,765.002,530.002,530.002,435.139,664
2025-04-082,645.002,645.002,585.002,610.002,512.133,369
2025-04-072,545.002,700.002,510.002,645.002,545.8116,050
2025-04-042,445.002,545.002,445.002,545.002,449.5612,451
2025-04-032,700.002,700.002,445.002,445.002,353.3119,778
2025-04-022,565.002,690.002,565.002,615.002,516.9422,388
2025-04-012,600.002,715.002,565.002,565.002,468.8120,616
2025-03-312,675.002,695.002,550.002,600.002,502.505,353
2025-03-282,680.002,710.002,650.002,710.002,608.385,643
2025-03-272,695.002,720.002,575.002,680.002,579.5010,174
2025-03-262,690.002,735.002,680.002,695.002,593.946,188
2025-03-252,760.002,770.002,685.002,690.002,589.1314,441
2025-03-242,775.002,795.002,750.002,760.002,656.504,422
2025-03-212,860.002,860.002,810.002,810.002,704.634,102
2025-03-202,860.002,915.002,860.002,860.002,752.75321
2025-03-192,815.003,000.002,815.002,855.002,747.9425,513
2025-03-182,890.002,910.002,815.002,815.002,709.4427,546
2025-03-172,930.002,945.002,900.002,910.002,800.884,031
2025-03-142,920.002,965.002,915.002,930.002,820.134,110
2025-03-132,905.002,995.002,905.002,940.002,829.75801
2025-03-122,925.003,000.002,920.002,920.002,810.509,232
2025-03-112,910.002,970.002,850.002,925.002,815.317,908
2025-03-102,975.002,990.002,905.002,970.002,858.632,067
2025-03-072,945.003,005.002,945.002,995.002,882.694,120
2025-03-062,980.003,130.002,965.002,975.002,863.444,386
2025-03-053,175.003,175.002,975.002,980.002,868.2510,270
2025-03-043,185.003,285.002,960.002,970.002,858.638,343
2025-02-283,020.003,040.002,975.002,975.002,863.443,884
2025-02-272,970.003,060.002,970.003,020.002,906.751,417
2025-02-263,030.003,050.002,980.002,980.002,868.257,575
2025-02-253,130.003,130.002,995.003,030.002,916.387,390
2025-02-243,050.003,075.003,025.003,025.002,911.563,843
2025-02-213,185.003,185.002,935.003,085.002,969.3112,570
2025-02-203,100.003,100.002,930.002,930.002,820.132,119
2025-02-192,930.003,000.002,910.002,910.002,800.8810,245
2025-02-182,990.003,165.002,965.002,965.002,853.813,344
2025-02-173,000.003,020.002,915.002,960.002,849.0015,450
2025-02-142,985.003,030.002,985.003,030.002,916.381,866
2025-02-132,990.003,050.002,900.002,985.002,873.0624,501
2025-02-123,045.003,200.003,000.003,000.002,887.502,498
2025-02-113,275.003,275.002,950.003,045.002,930.819,978
2025-02-103,220.003,260.003,130.003,130.003,012.636,084
2025-02-073,140.003,170.003,055.003,150.003,031.886,980
2025-02-063,125.003,385.003,115.003,170.003,051.135,772
2025-02-053,120.003,210.003,085.003,115.002,998.193,531
2025-02-043,120.003,235.003,120.003,120.003,003.003,134
2025-02-033,215.003,215.003,110.003,120.003,003.003,917
2025-01-313,265.003,330.003,110.003,110.002,993.389,404
2025-01-243,240.003,300.003,240.003,265.003,142.56421
2025-01-233,295.003,295.003,230.003,265.003,142.562,982
← NewerPage 7 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.