Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010400.KO stock page

Woojin I&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,295.003,295.003,230.003,265.003,142.562,982
2025-01-223,495.003,495.003,290.003,295.003,171.446,119
2025-01-213,315.003,385.003,315.003,325.003,200.312,971
2025-01-203,275.003,400.003,275.003,315.003,190.69999
2025-01-173,320.003,445.003,265.003,275.003,152.19800
2025-01-163,300.003,535.003,260.003,260.003,137.752,309
2025-01-153,380.003,385.003,300.003,300.003,176.253,245
2025-01-143,415.003,430.003,300.003,380.003,253.254,950
2025-01-133,555.003,590.003,330.003,370.003,243.635,334
2025-01-103,445.003,800.003,280.003,310.003,185.8858,557
2025-01-093,265.003,355.003,245.003,280.003,157.001,563
2025-01-083,270.003,270.003,230.003,240.003,118.501,644
2025-01-073,185.003,275.003,185.003,230.003,108.882,337
2025-01-063,190.003,290.003,160.003,185.003,065.5610,459
2025-01-033,205.003,330.003,105.003,140.003,022.2513,087
2025-01-023,295.003,390.003,130.003,155.003,036.695,037
2024-12-303,105.003,380.003,105.003,295.003,171.443,760
2024-12-273,195.003,210.003,070.003,145.003,027.061,721
2024-12-263,170.003,310.003,155.003,165.003,046.312,486
2024-12-243,180.003,245.003,090.003,190.003,070.383,423
2024-12-233,375.003,405.003,200.003,200.003,080.006,090
2024-12-203,565.003,760.003,365.003,430.003,301.3832,067
2024-12-193,435.003,575.003,385.003,415.003,286.9412,019
2024-12-183,350.003,890.003,300.003,415.003,286.94130,665
2024-12-173,730.003,750.003,380.003,380.003,253.2538,609
2024-12-163,640.003,990.003,585.003,715.003,575.69142,260
2024-12-133,090.003,360.003,080.003,360.003,234.0012,960
2024-12-123,070.003,150.003,040.003,115.002,998.197,078
2024-12-113,000.003,090.002,935.003,040.002,926.002,603
2024-12-102,885.003,090.002,865.002,915.002,805.694,995
2024-12-092,970.002,995.002,880.002,880.002,772.003,980
2024-12-063,005.003,015.002,975.003,000.002,887.501,573
2024-12-053,010.003,040.002,970.003,030.002,916.382,035
2024-12-042,895.003,100.002,890.003,040.002,926.007,987
2024-12-032,870.003,000.002,840.002,930.002,820.1315,530
2024-12-023,035.003,105.002,870.002,870.002,762.3812,297
2024-11-293,165.003,195.003,035.003,035.002,921.1910,451
2024-11-283,200.003,365.003,150.003,165.003,046.311,308
2024-11-273,145.003,355.003,145.003,185.003,065.562,904
2024-11-263,130.003,150.003,120.003,135.003,017.44852
2024-11-253,400.003,400.003,110.003,110.002,993.385,450
2024-11-223,125.003,345.003,125.003,220.003,099.252,602
2024-11-213,200.003,220.003,120.003,120.003,003.003,435
2024-11-203,285.003,290.003,125.003,200.003,080.004,535
2024-11-193,170.003,380.003,170.003,335.003,209.94566
2024-11-183,040.003,240.003,040.003,200.003,080.001,924
2024-11-153,150.003,240.003,000.003,040.002,926.005,128
2024-11-143,220.003,240.003,140.003,140.003,022.25786
2024-11-133,140.003,235.003,010.003,220.003,099.252,479
2024-11-123,280.003,330.003,120.003,170.003,051.135,272
2024-11-113,330.003,380.003,330.003,330.003,205.13646
2024-11-083,375.003,380.003,315.003,375.003,248.44175
2024-11-073,390.003,460.003,305.003,305.003,181.062,151
2024-11-063,405.003,460.003,405.003,440.003,311.00185
2024-11-053,365.003,435.003,365.003,435.003,306.191,587
2024-11-043,270.003,450.003,270.003,415.003,286.943,868
2024-11-013,180.003,340.003,175.003,270.003,147.383,414
2024-10-313,260.003,265.003,165.003,180.003,060.752,455
2024-10-303,440.003,440.003,260.003,265.003,142.565,092
2024-10-293,465.003,500.003,405.003,490.003,359.13450
← NewerPage 8 of 21 · 1,224 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.