Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,113.00 | 1,127.00 | 1,113.00 | 1,124.00 | 1,124.00 | 135,566 |
| 2024-07-25 | 1,111.00 | 1,133.00 | 1,097.00 | 1,124.00 | 1,124.00 | 340,001 |
| 2024-07-24 | 1,107.00 | 1,128.00 | 1,107.00 | 1,115.00 | 1,115.00 | 218,069 |
| 2024-07-23 | 1,120.00 | 1,134.00 | 1,109.00 | 1,119.00 | 1,119.00 | 221,957 |
| 2024-07-22 | 1,122.00 | 1,138.00 | 1,116.00 | 1,120.00 | 1,120.00 | 197,494 |
| 2024-07-19 | 1,131.00 | 1,135.00 | 1,121.00 | 1,127.00 | 1,127.00 | 141,271 |
| 2024-07-18 | 1,132.00 | 1,145.00 | 1,121.00 | 1,132.00 | 1,132.00 | 226,763 |
| 2024-07-17 | 1,140.00 | 1,160.00 | 1,131.00 | 1,142.00 | 1,142.00 | 192,260 |
| 2024-07-16 | 1,150.00 | 1,166.00 | 1,135.00 | 1,138.00 | 1,138.00 | 173,910 |
| 2024-07-15 | 1,174.00 | 1,174.00 | 1,145.00 | 1,150.00 | 1,150.00 | 172,318 |
| 2024-07-12 | 1,140.00 | 1,170.00 | 1,140.00 | 1,162.00 | 1,162.00 | 229,037 |
| 2024-07-11 | 1,150.00 | 1,162.00 | 1,142.00 | 1,147.00 | 1,147.00 | 119,746 |
| 2024-07-10 | 1,142.00 | 1,157.00 | 1,135.00 | 1,154.00 | 1,154.00 | 165,450 |
| 2024-07-09 | 1,135.00 | 1,164.00 | 1,135.00 | 1,147.00 | 1,147.00 | 232,290 |
| 2024-07-08 | 1,117.00 | 1,155.00 | 1,117.00 | 1,146.00 | 1,146.00 | 217,298 |
| 2024-07-05 | 1,125.00 | 1,135.00 | 1,117.00 | 1,122.00 | 1,122.00 | 272,174 |
| 2024-07-04 | 1,140.00 | 1,154.00 | 1,125.00 | 1,125.00 | 1,125.00 | 317,876 |
| 2024-07-03 | 1,150.00 | 1,163.00 | 1,140.00 | 1,140.00 | 1,140.00 | 390,575 |
| 2024-07-02 | 1,187.00 | 1,197.00 | 1,151.00 | 1,156.00 | 1,156.00 | 333,954 |
| 2024-07-01 | 1,160.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,195.00 | 405,084 |
| 2024-06-28 | 1,152.00 | 1,172.00 | 1,147.00 | 1,161.00 | 1,161.00 | 428,316 |
| 2024-06-27 | 1,155.00 | 1,169.00 | 1,149.00 | 1,160.00 | 1,160.00 | 248,795 |
| 2024-06-26 | 1,156.00 | 1,180.00 | 1,154.00 | 1,166.00 | 1,166.00 | 177,478 |
| 2024-06-25 | 1,146.00 | 1,167.00 | 1,146.00 | 1,164.00 | 1,164.00 | 270,746 |
| 2024-06-24 | 1,175.00 | 1,180.00 | 1,148.00 | 1,160.00 | 1,160.00 | 478,737 |
| 2024-06-21 | 1,200.00 | 1,206.00 | 1,175.00 | 1,175.00 | 1,175.00 | 300,193 |
| 2024-06-20 | 1,190.00 | 1,209.00 | 1,186.00 | 1,206.00 | 1,206.00 | 271,395 |
| 2024-06-19 | 1,216.00 | 1,228.00 | 1,180.00 | 1,186.00 | 1,186.00 | 625,964 |
| 2024-06-18 | 1,200.00 | 1,204.00 | 1,173.00 | 1,197.00 | 1,197.00 | 385,708 |
| 2024-06-17 | 1,195.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,194.00 | 204,022 |
| 2024-06-14 | 1,215.00 | 1,215.00 | 1,188.00 | 1,194.00 | 1,194.00 | 409,006 |
| 2024-06-13 | 1,195.00 | 1,229.00 | 1,195.00 | 1,215.00 | 1,215.00 | 400,763 |
| 2024-06-12 | 1,192.00 | 1,208.00 | 1,188.00 | 1,195.00 | 1,195.00 | 272,697 |
| 2024-06-11 | 1,203.00 | 1,214.00 | 1,191.00 | 1,192.00 | 1,192.00 | 336,953 |
| 2024-06-10 | 1,210.00 | 1,214.00 | 1,185.00 | 1,209.00 | 1,209.00 | 547,153 |
| 2024-06-07 | 1,220.00 | 1,230.00 | 1,204.00 | 1,210.00 | 1,210.00 | 548,018 |
| 2024-06-05 | 1,243.00 | 1,254.00 | 1,214.00 | 1,214.00 | 1,214.00 | 739,991 |
| 2024-06-04 | 1,278.00 | 1,281.00 | 1,230.00 | 1,243.00 | 1,243.00 | 887,075 |
| 2024-06-03 | 1,272.00 | 1,339.00 | 1,264.00 | 1,278.00 | 1,278.00 | 2,569,243 |
| 2024-05-31 | 1,238.00 | 1,312.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2,120,317 |
| 2024-05-30 | 1,270.00 | 1,288.00 | 1,236.00 | 1,238.00 | 1,238.00 | 1,568,612 |
| 2024-05-29 | 1,291.00 | 1,355.00 | 1,263.00 | 1,270.00 | 1,270.00 | 5,229,793 |
| 2024-05-28 | 1,338.00 | 1,492.00 | 1,279.00 | 1,291.00 | 1,291.00 | 17,401,590 |
| 2024-05-27 | 1,365.00 | 1,404.00 | 1,324.00 | 1,339.00 | 1,339.00 | 2,855,378 |
| 2024-05-24 | 1,387.00 | 1,445.00 | 1,370.00 | 1,397.00 | 1,397.00 | 4,776,304 |
| 2024-05-23 | 1,447.00 | 1,459.00 | 1,382.00 | 1,447.00 | 1,447.00 | 5,694,409 |
| 2024-05-22 | 1,615.00 | 1,627.00 | 1,440.00 | 1,476.00 | 1,476.00 | 19,111,430 |
| 2024-05-21 | 1,154.00 | 1,527.00 | 1,154.00 | 1,527.00 | 1,527.00 | 78,338,078 |
| 2024-05-20 | 1,112.00 | 1,322.00 | 1,109.00 | 1,175.00 | 1,175.00 | 13,018,590 |
| 2024-05-17 | 1,129.00 | 1,130.00 | 1,115.00 | 1,118.00 | 1,118.00 | 150,978 |
| 2024-05-16 | 1,132.00 | 1,135.00 | 1,126.00 | 1,129.00 | 1,129.00 | 103,491 |
| 2024-05-14 | 1,126.00 | 1,134.00 | 1,120.00 | 1,131.00 | 1,131.00 | 135,732 |
| 2024-05-13 | 1,136.00 | 1,142.00 | 1,122.00 | 1,125.00 | 1,125.00 | 120,578 |
| 2024-05-10 | 1,132.00 | 1,137.00 | 1,127.00 | 1,136.00 | 1,136.00 | 107,353 |
| 2024-05-09 | 1,138.00 | 1,145.00 | 1,124.00 | 1,130.00 | 1,130.00 | 111,836 |
| 2024-05-08 | 1,133.00 | 1,198.00 | 1,130.00 | 1,138.00 | 1,138.00 | 391,751 |
| 2024-05-07 | 1,122.00 | 1,136.00 | 1,122.00 | 1,136.00 | 1,136.00 | 92,992 |
| 2024-05-03 | 1,130.00 | 1,137.00 | 1,119.00 | 1,121.00 | 1,121.00 | 110,649 |
| 2024-05-02 | 1,130.00 | 1,141.00 | 1,124.00 | 1,131.00 | 1,131.00 | 53,576 |
| 2024-04-30 | 1,122.00 | 1,141.00 | 1,122.00 | 1,133.00 | 1,133.00 | 76,886 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.