Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,205.00 | 1,216.00 | 1,193.00 | 1,200.00 | 1,200.00 | 254,780 |
| 2024-01-29 | 1,205.00 | 1,215.00 | 1,193.00 | 1,198.00 | 1,198.00 | 254,767 |
| 2024-01-26 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | 160,871 |
| 2024-01-25 | 1,211.00 | 1,214.00 | 1,183.00 | 1,200.00 | 1,200.00 | 230,929 |
| 2024-01-24 | 1,217.00 | 1,233.00 | 1,207.00 | 1,211.00 | 1,211.00 | 253,931 |
| 2024-01-23 | 1,205.00 | 1,245.00 | 1,203.00 | 1,217.00 | 1,217.00 | 106,384 |
| 2024-01-22 | 1,232.00 | 1,243.00 | 1,201.00 | 1,217.00 | 1,217.00 | 237,956 |
| 2024-01-19 | 1,224.00 | 1,257.00 | 1,224.00 | 1,227.00 | 1,227.00 | 164,186 |
| 2024-01-18 | 1,220.00 | 1,250.00 | 1,219.00 | 1,234.00 | 1,234.00 | 153,846 |
| 2024-01-17 | 1,269.00 | 1,275.00 | 1,220.00 | 1,220.00 | 1,220.00 | 353,347 |
| 2024-01-16 | 1,297.00 | 1,313.00 | 1,269.00 | 1,276.00 | 1,276.00 | 237,728 |
| 2024-01-15 | 1,291.00 | 1,312.00 | 1,284.00 | 1,298.00 | 1,298.00 | 226,152 |
| 2024-01-12 | 1,310.00 | 1,318.00 | 1,284.00 | 1,286.00 | 1,286.00 | 203,845 |
| 2024-01-11 | 1,290.00 | 1,312.00 | 1,287.00 | 1,308.00 | 1,308.00 | 217,585 |
| 2024-01-10 | 1,318.00 | 1,319.00 | 1,283.00 | 1,286.00 | 1,286.00 | 169,111 |
| 2024-01-09 | 1,275.00 | 1,325.00 | 1,270.00 | 1,308.00 | 1,308.00 | 342,473 |
| 2024-01-08 | 1,252.00 | 1,274.00 | 1,252.00 | 1,272.00 | 1,272.00 | 125,410 |
| 2024-01-05 | 1,251.00 | 1,275.00 | 1,248.00 | 1,260.00 | 1,260.00 | 166,494 |
| 2024-01-04 | 1,290.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 173,213 |
| 2024-01-03 | 1,265.00 | 1,292.00 | 1,259.00 | 1,279.00 | 1,279.00 | 275,276 |
| 2024-01-02 | 1,275.00 | 1,289.00 | 1,256.00 | 1,279.00 | 1,279.00 | 146,483 |
| 2023-12-28 | 1,250.00 | 1,304.00 | 1,235.00 | 1,264.00 | 1,264.00 | 186,666 |
| 2023-12-27 | 1,240.00 | 1,260.00 | 1,228.00 | 1,250.00 | 1,250.00 | 186,239 |
| 2023-12-26 | 1,260.00 | 1,262.00 | 1,239.00 | 1,247.00 | 1,247.00 | 265,018 |
| 2023-12-22 | 1,274.00 | 1,280.00 | 1,253.00 | 1,260.00 | 1,260.00 | 325,692 |
| 2023-12-21 | 1,293.00 | 1,297.00 | 1,265.00 | 1,269.00 | 1,269.00 | 318,229 |
| 2023-12-20 | 1,303.00 | 1,316.00 | 1,290.00 | 1,293.00 | 1,293.00 | 436,606 |
| 2023-12-19 | 1,326.00 | 1,330.00 | 1,304.00 | 1,309.00 | 1,309.00 | 357,764 |
| 2023-12-18 | 1,321.00 | 1,348.00 | 1,307.00 | 1,329.00 | 1,329.00 | 361,513 |
| 2023-12-15 | 1,317.00 | 1,340.00 | 1,309.00 | 1,319.00 | 1,319.00 | 434,316 |
| 2023-12-14 | 1,321.00 | 1,365.00 | 1,301.00 | 1,315.00 | 1,315.00 | 479,451 |
| 2023-12-13 | 1,348.00 | 1,358.00 | 1,316.00 | 1,324.00 | 1,324.00 | 514,519 |
| 2023-12-12 | 1,352.00 | 1,395.00 | 1,331.00 | 1,353.00 | 1,353.00 | 1,315,299 |
| 2023-12-11 | 1,288.00 | 1,375.00 | 1,288.00 | 1,357.00 | 1,357.00 | 2,049,575 |
| 2023-12-08 | 1,265.00 | 1,316.00 | 1,202.00 | 1,287.00 | 1,287.00 | 8,183,257 |
| 2023-12-07 | 1,600.00 | 1,621.00 | 1,552.00 | 1,567.00 | 1,567.00 | 1,199,484 |
| 2023-12-06 | 1,623.00 | 1,630.00 | 1,562.00 | 1,589.00 | 1,589.00 | 1,188,991 |
| 2023-12-05 | 1,581.00 | 1,611.00 | 1,561.00 | 1,611.00 | 1,611.00 | 1,361,439 |
| 2023-12-04 | 1,576.00 | 1,688.00 | 1,477.00 | 1,581.00 | 1,581.00 | 2,726,817 |
| 2023-12-01 | 1,592.00 | 1,620.00 | 1,566.00 | 1,587.00 | 1,587.00 | 1,097,478 |
| 2023-11-30 | 1,555.00 | 1,609.00 | 1,543.00 | 1,594.00 | 1,594.00 | 1,075,061 |
| 2023-11-29 | 1,589.00 | 1,605.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,357,030 |
| 2023-11-28 | 1,555.00 | 1,619.00 | 1,541.00 | 1,608.00 | 1,608.00 | 1,674,784 |
| 2023-11-27 | 1,566.00 | 1,610.00 | 1,554.00 | 1,559.00 | 1,559.00 | 1,592,553 |
| 2023-11-24 | 1,589.00 | 1,614.00 | 1,559.00 | 1,581.00 | 1,581.00 | 1,643,253 |
| 2023-11-23 | 1,642.00 | 1,655.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,114,815 |
| 2023-11-22 | 1,661.00 | 1,683.00 | 1,606.00 | 1,632.00 | 1,632.00 | 3,517,642 |
| 2023-11-21 | 1,696.00 | 1,796.00 | 1,662.00 | 1,670.00 | 1,670.00 | 6,115,014 |
| 2023-11-20 | 1,755.00 | 1,859.00 | 1,680.00 | 1,713.00 | 1,713.00 | 13,137,310 |
| 2023-11-17 | 1,897.00 | 1,920.00 | 1,747.00 | 1,788.00 | 1,788.00 | 24,203,230 |
| 2023-11-16 | 1,669.00 | 1,970.00 | 1,667.00 | 1,788.00 | 1,788.00 | 60,184,719 |
| 2023-11-15 | 1,173.00 | 1,522.00 | 1,173.00 | 1,522.00 | 1,522.00 | 19,386,410 |
| 2023-11-14 | 1,129.00 | 1,179.00 | 1,129.00 | 1,171.00 | 1,171.00 | 240,004 |
| 2023-11-13 | 1,150.00 | 1,166.00 | 1,140.00 | 1,140.00 | 1,140.00 | 267,634 |
| 2023-11-10 | 1,180.00 | 1,185.00 | 1,140.00 | 1,154.00 | 1,154.00 | 203,153 |
| 2023-11-09 | 1,169.00 | 1,220.00 | 1,169.00 | 1,178.00 | 1,178.00 | 301,109 |
| 2023-11-08 | 1,167.00 | 1,220.00 | 1,165.00 | 1,180.00 | 1,180.00 | 407,361 |
| 2023-11-07 | 1,202.00 | 1,202.00 | 1,156.00 | 1,170.00 | 1,170.00 | 187,709 |
| 2023-11-06 | 1,198.00 | 1,198.00 | 1,172.00 | 1,182.00 | 1,182.00 | 228,677 |
| 2023-11-03 | 1,160.00 | 1,180.00 | 1,151.00 | 1,170.00 | 1,170.00 | 179,029 |
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.