Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,125.00 | 1,138.00 | 1,121.00 | 1,124.00 | 1,124.00 | 130,176 |
| 2024-04-26 | 1,145.00 | 1,145.00 | 1,113.00 | 1,120.00 | 1,120.00 | 77,931 |
| 2024-04-25 | 1,129.00 | 1,135.00 | 1,117.00 | 1,120.00 | 1,120.00 | 53,995 |
| 2024-04-24 | 1,125.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 129,131 |
| 2024-04-23 | 1,131.00 | 1,143.00 | 1,113.00 | 1,113.00 | 1,113.00 | 113,999 |
| 2024-04-22 | 1,115.00 | 1,150.00 | 1,115.00 | 1,131.00 | 1,131.00 | 127,754 |
| 2024-04-19 | 1,122.00 | 1,125.00 | 1,100.00 | 1,122.00 | 1,122.00 | 205,158 |
| 2024-04-18 | 1,106.00 | 1,134.00 | 1,106.00 | 1,116.00 | 1,116.00 | 118,042 |
| 2024-04-17 | 1,111.00 | 1,135.00 | 1,111.00 | 1,116.00 | 1,116.00 | 110,486 |
| 2024-04-16 | 1,137.00 | 1,137.00 | 1,112.00 | 1,116.00 | 1,116.00 | 202,812 |
| 2024-04-15 | 1,165.00 | 1,165.00 | 1,125.00 | 1,136.00 | 1,136.00 | 125,748 |
| 2024-04-12 | 1,164.00 | 1,168.00 | 1,150.00 | 1,158.00 | 1,158.00 | 127,539 |
| 2024-04-11 | 1,175.00 | 1,181.00 | 1,152.00 | 1,152.00 | 1,152.00 | 246,763 |
| 2024-04-09 | 1,181.00 | 1,198.00 | 1,178.00 | 1,181.00 | 1,181.00 | 107,083 |
| 2024-04-08 | 1,205.00 | 1,205.00 | 1,181.00 | 1,182.00 | 1,182.00 | 206,088 |
| 2024-04-05 | 1,188.00 | 1,218.00 | 1,182.00 | 1,204.00 | 1,204.00 | 239,758 |
| 2024-04-04 | 1,205.00 | 1,216.00 | 1,191.00 | 1,208.00 | 1,208.00 | 146,622 |
| 2024-04-03 | 1,220.00 | 1,225.00 | 1,197.00 | 1,210.00 | 1,210.00 | 199,574 |
| 2024-04-02 | 1,256.00 | 1,256.00 | 1,215.00 | 1,232.00 | 1,232.00 | 282,588 |
| 2024-04-01 | 1,236.00 | 1,264.00 | 1,233.00 | 1,256.00 | 1,256.00 | 268,017 |
| 2024-03-29 | 1,227.00 | 1,249.00 | 1,227.00 | 1,233.00 | 1,233.00 | 181,603 |
| 2024-03-28 | 1,230.00 | 1,267.00 | 1,230.00 | 1,239.00 | 1,239.00 | 315,474 |
| 2024-03-27 | 1,236.00 | 1,257.00 | 1,236.00 | 1,243.00 | 1,243.00 | 211,443 |
| 2024-03-26 | 1,224.00 | 1,253.00 | 1,220.00 | 1,239.00 | 1,239.00 | 210,846 |
| 2024-03-25 | 1,227.00 | 1,237.00 | 1,222.00 | 1,233.00 | 1,233.00 | 149,584 |
| 2024-03-22 | 1,210.00 | 1,226.00 | 1,205.00 | 1,225.00 | 1,225.00 | 182,801 |
| 2024-03-21 | 1,202.00 | 1,213.00 | 1,202.00 | 1,205.00 | 1,205.00 | 184,693 |
| 2024-03-20 | 1,196.00 | 1,211.00 | 1,196.00 | 1,206.00 | 1,206.00 | 183,457 |
| 2024-03-19 | 1,216.00 | 1,220.00 | 1,196.00 | 1,204.00 | 1,204.00 | 248,027 |
| 2024-03-18 | 1,218.00 | 1,233.00 | 1,212.00 | 1,216.00 | 1,216.00 | 97,864 |
| 2024-03-15 | 1,237.00 | 1,239.00 | 1,215.00 | 1,226.00 | 1,226.00 | 118,455 |
| 2024-03-14 | 1,210.00 | 1,241.00 | 1,210.00 | 1,238.00 | 1,238.00 | 207,828 |
| 2024-03-13 | 1,228.00 | 1,228.00 | 1,210.00 | 1,221.00 | 1,221.00 | 189,799 |
| 2024-03-12 | 1,229.00 | 1,233.00 | 1,213.00 | 1,220.00 | 1,220.00 | 169,175 |
| 2024-03-11 | 1,206.00 | 1,234.00 | 1,206.00 | 1,226.00 | 1,226.00 | 132,295 |
| 2024-03-08 | 1,200.00 | 1,219.00 | 1,178.00 | 1,206.00 | 1,206.00 | 155,785 |
| 2024-03-07 | 1,213.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,202.00 | 169,639 |
| 2024-03-06 | 1,218.00 | 1,229.00 | 1,205.00 | 1,205.00 | 1,205.00 | 184,254 |
| 2024-03-05 | 1,240.00 | 1,240.00 | 1,209.00 | 1,217.00 | 1,217.00 | 324,586 |
| 2024-03-04 | 1,238.00 | 1,257.00 | 1,231.00 | 1,235.00 | 1,235.00 | 245,669 |
| 2024-02-29 | 1,236.00 | 1,252.00 | 1,213.00 | 1,237.00 | 1,237.00 | 341,326 |
| 2024-02-28 | 1,240.00 | 1,259.00 | 1,232.00 | 1,237.00 | 1,237.00 | 179,753 |
| 2024-02-27 | 1,253.00 | 1,259.00 | 1,239.00 | 1,240.00 | 1,240.00 | 368,537 |
| 2024-02-26 | 1,294.00 | 1,295.00 | 1,252.00 | 1,253.00 | 1,253.00 | 665,401 |
| 2024-02-23 | 1,330.00 | 1,330.00 | 1,288.00 | 1,294.00 | 1,294.00 | 1,007,262 |
| 2024-02-22 | 1,322.00 | 1,440.00 | 1,277.00 | 1,343.00 | 1,343.00 | 4,646,924 |
| 2024-02-21 | 1,228.00 | 1,549.00 | 1,221.00 | 1,323.00 | 1,323.00 | 9,919,645 |
| 2024-02-20 | 1,240.00 | 1,257.00 | 1,227.00 | 1,229.00 | 1,229.00 | 145,543 |
| 2024-02-19 | 1,221.00 | 1,252.00 | 1,221.00 | 1,248.00 | 1,248.00 | 221,262 |
| 2024-02-16 | 1,267.00 | 1,267.00 | 1,220.00 | 1,229.00 | 1,229.00 | 135,323 |
| 2024-02-15 | 1,217.00 | 1,235.00 | 1,211.00 | 1,232.00 | 1,232.00 | 166,755 |
| 2024-02-14 | 1,198.00 | 1,232.00 | 1,198.00 | 1,215.00 | 1,215.00 | 134,932 |
| 2024-02-13 | 1,196.00 | 1,233.00 | 1,196.00 | 1,223.00 | 1,223.00 | 143,958 |
| 2024-02-08 | 1,200.00 | 1,211.00 | 1,195.00 | 1,196.00 | 1,196.00 | 116,156 |
| 2024-02-07 | 1,194.00 | 1,212.00 | 1,193.00 | 1,203.00 | 1,203.00 | 108,900 |
| 2024-02-06 | 1,202.00 | 1,214.00 | 1,188.00 | 1,193.00 | 1,193.00 | 151,428 |
| 2024-02-05 | 1,221.00 | 1,221.00 | 1,188.00 | 1,188.00 | 1,188.00 | 164,795 |
| 2024-02-02 | 1,206.00 | 1,221.00 | 1,205.00 | 1,213.00 | 1,213.00 | 182,145 |
| 2024-02-01 | 1,173.00 | 1,206.00 | 1,173.00 | 1,206.00 | 1,206.00 | 113,736 |
| 2024-01-31 | 1,201.00 | 1,242.00 | 1,195.00 | 1,197.00 | 1,197.00 | 122,194 |
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.