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
2024-10-283,340.003,500.003,260.003,500.003,368.751,124
2024-10-253,325.003,395.003,300.003,390.003,262.883,984
2024-10-243,425.003,490.003,320.003,325.003,200.311,989
2024-10-233,465.003,500.003,420.003,465.003,335.061,979
2024-10-223,525.003,525.003,400.003,465.003,335.062,001
2024-10-213,595.003,595.003,385.003,560.003,426.501,587
2024-10-183,475.003,520.003,415.003,420.003,291.75658
2024-10-173,495.003,590.003,470.003,520.003,388.001,017
2024-10-163,465.003,545.003,465.003,495.003,363.941,051
2024-10-153,415.003,560.003,415.003,465.003,335.063,050
2024-10-143,480.003,565.003,400.003,450.003,320.63659
2024-10-113,365.003,590.003,365.003,480.003,349.501,039
2024-10-103,650.003,660.003,410.003,410.003,282.131,560
2024-10-083,560.003,585.003,480.003,485.003,354.311,709
2024-10-073,480.003,590.003,440.003,560.003,426.50517
2024-10-043,470.003,580.003,430.003,480.003,349.50832
2024-10-023,420.003,505.003,420.003,470.003,339.881,732
2024-09-303,360.003,590.003,355.003,420.003,291.753,855
2024-09-273,375.003,500.003,335.003,400.003,272.501,580
2024-09-263,400.003,400.003,365.003,375.003,248.44821
2024-09-253,325.003,390.003,325.003,370.003,243.63710
2024-09-243,325.003,350.003,320.003,335.003,209.941,552
2024-09-233,440.003,440.003,150.003,325.003,200.3111,098
2024-09-203,370.003,485.003,350.003,440.003,311.001,460
2024-09-193,365.003,590.003,365.003,370.003,243.632,995
2024-09-133,190.003,445.003,190.003,365.003,238.812,263
2024-09-123,400.003,410.003,165.003,180.003,060.756,182
2024-09-113,400.003,400.003,210.003,210.003,089.63543
2024-09-103,370.003,420.003,370.003,400.003,272.50875
2024-09-093,350.003,370.003,170.003,370.003,243.637,004
2024-09-063,340.003,695.003,340.003,350.003,224.386,903
2024-09-053,445.003,680.003,425.003,475.003,344.692,618
2024-09-043,440.003,530.003,440.003,445.003,315.812,370
2024-09-033,495.003,600.003,495.003,510.003,378.381,465
2024-09-023,650.003,650.003,495.003,495.003,363.941,495
2024-08-303,505.003,705.003,470.003,650.003,513.132,424
2024-08-293,340.003,625.003,340.003,505.003,373.562,261
2024-08-283,645.003,645.003,460.003,475.003,344.69310
2024-08-273,570.003,785.003,440.003,505.003,373.561,618
2024-08-263,690.003,690.003,565.003,575.003,440.941,037
2024-08-233,605.003,640.003,560.003,565.003,431.31629
2024-08-223,515.003,695.003,510.003,605.003,469.81837
2024-08-213,550.003,550.003,505.003,550.003,416.882,028
2024-08-203,600.003,690.003,530.003,550.003,416.881,570
2024-08-193,690.003,690.003,530.003,585.003,450.56639
2024-08-163,605.003,690.003,575.003,580.003,445.751,340
2024-08-143,650.003,675.003,605.003,605.003,469.811,377
2024-08-133,560.003,780.003,555.003,655.003,517.945,453
2024-08-123,430.003,580.003,430.003,555.003,421.692,097
2024-08-093,450.003,535.003,390.003,430.003,301.382,344
2024-08-083,340.003,450.003,280.003,415.003,286.942,237
2024-08-073,060.003,375.003,060.003,375.003,248.447,244
2024-08-063,030.003,220.003,020.003,100.002,983.7511,101
2024-08-053,645.003,650.003,000.003,020.002,906.7533,947
2024-08-023,710.003,760.003,675.003,675.003,537.193,447
2024-08-013,735.003,755.003,685.003,730.003,590.1310,082
2024-07-313,770.003,800.003,760.003,760.003,619.00992
2024-07-303,795.003,850.003,740.003,800.003,657.504,575
2024-07-293,665.003,790.003,665.003,740.003,599.754,507
2024-07-263,700.003,735.003,685.003,700.003,561.252,917
← NewerPage 9 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.