Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,150.00 | 1,170.00 | 1,149.00 | 1,157.00 | 1,157.00 | 202,024 |
| 2023-11-01 | 1,144.00 | 1,163.00 | 1,142.00 | 1,149.00 | 1,149.00 | 137,371 |
| 2023-10-31 | 1,156.00 | 1,182.00 | 1,138.00 | 1,144.00 | 1,144.00 | 164,818 |
| 2023-10-30 | 1,150.00 | 1,159.00 | 1,132.00 | 1,151.00 | 1,151.00 | 161,743 |
| 2023-10-27 | 1,145.00 | 1,193.00 | 1,131.00 | 1,145.00 | 1,145.00 | 548,908 |
| 2023-10-26 | 1,160.00 | 1,160.00 | 1,134.00 | 1,145.00 | 1,145.00 | 289,278 |
| 2023-10-25 | 1,202.00 | 1,247.00 | 1,173.00 | 1,186.00 | 1,186.00 | 666,529 |
| 2023-10-24 | 1,134.00 | 1,210.00 | 1,109.00 | 1,168.00 | 1,168.00 | 736,900 |
| 2023-10-23 | 1,137.00 | 1,152.00 | 1,118.00 | 1,123.00 | 1,123.00 | 415,433 |
| 2023-10-20 | 1,155.00 | 1,171.00 | 1,131.00 | 1,137.00 | 1,137.00 | 565,601 |
| 2023-10-19 | 1,235.00 | 1,235.00 | 1,182.00 | 1,182.00 | 1,182.00 | 603,745 |
| 2023-10-18 | 1,283.00 | 1,296.00 | 1,230.00 | 1,238.00 | 1,238.00 | 708,693 |
| 2023-10-17 | 1,267.00 | 1,375.00 | 1,250.00 | 1,283.00 | 1,283.00 | 3,961,742 |
| 2023-10-16 | 1,320.00 | 1,409.00 | 1,269.00 | 1,270.00 | 1,270.00 | 4,282,912 |
| 2023-10-13 | 1,363.00 | 1,365.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1,871,472 |
| 2023-10-12 | 1,345.00 | 1,546.00 | 1,270.00 | 1,373.00 | 1,373.00 | 25,856,070 |
| 2023-10-11 | 1,135.00 | 1,475.00 | 1,135.00 | 1,300.00 | 1,300.00 | 20,218,250 |
| 2023-10-10 | 1,145.00 | 1,176.00 | 1,135.00 | 1,135.00 | 1,135.00 | 110,724 |
| 2023-10-06 | 1,130.00 | 1,165.00 | 1,130.00 | 1,133.00 | 1,133.00 | 129,143 |
| 2023-10-05 | 1,160.00 | 1,179.00 | 1,145.00 | 1,145.00 | 1,145.00 | 96,060 |
| 2023-10-04 | 1,153.00 | 1,184.00 | 1,150.00 | 1,159.00 | 1,159.00 | 108,588 |
| 2023-09-27 | 1,131.00 | 1,228.00 | 1,131.00 | 1,189.00 | 1,189.00 | 154,650 |
| 2023-09-26 | 1,190.00 | 1,214.00 | 1,153.00 | 1,162.00 | 1,162.00 | 118,499 |
| 2023-09-25 | 1,180.00 | 1,246.00 | 1,180.00 | 1,190.00 | 1,190.00 | 180,879 |
| 2023-09-22 | 1,223.00 | 1,234.00 | 1,203.00 | 1,207.00 | 1,207.00 | 79,335 |
| 2023-09-21 | 1,240.00 | 1,252.00 | 1,215.00 | 1,234.00 | 1,234.00 | 75,852 |
| 2023-09-20 | 1,235.00 | 1,259.00 | 1,220.00 | 1,250.00 | 1,250.00 | 109,108 |
| 2023-09-19 | 1,250.00 | 1,282.00 | 1,227.00 | 1,235.00 | 1,235.00 | 157,231 |
| 2023-09-18 | 1,221.00 | 1,260.00 | 1,221.00 | 1,260.00 | 1,260.00 | 105,727 |
| 2023-09-15 | 1,232.00 | 1,247.00 | 1,230.00 | 1,233.00 | 1,233.00 | 146,755 |
| 2023-09-14 | 1,203.00 | 1,323.00 | 1,203.00 | 1,230.00 | 1,230.00 | 982,287 |
| 2023-09-13 | 1,214.00 | 1,225.00 | 1,199.00 | 1,205.00 | 1,205.00 | 127,963 |
| 2023-09-12 | 1,244.00 | 1,255.00 | 1,222.00 | 1,222.00 | 1,222.00 | 142,091 |
| 2023-09-11 | 1,200.00 | 1,250.00 | 1,200.00 | 1,243.00 | 1,243.00 | 350,107 |
| 2023-09-08 | 1,194.00 | 1,204.00 | 1,185.00 | 1,200.00 | 1,200.00 | 64,525 |
| 2023-09-07 | 1,185.00 | 1,227.00 | 1,185.00 | 1,194.00 | 1,194.00 | 150,476 |
| 2023-09-06 | 1,215.00 | 1,228.00 | 1,209.00 | 1,215.00 | 1,215.00 | 88,176 |
| 2023-09-05 | 1,207.00 | 1,236.00 | 1,202.00 | 1,203.00 | 1,203.00 | 144,213 |
| 2023-09-04 | 1,212.00 | 1,230.00 | 1,210.00 | 1,217.00 | 1,217.00 | 106,112 |
| 2023-09-01 | 1,218.00 | 1,227.00 | 1,210.00 | 1,217.00 | 1,217.00 | 90,706 |
| 2023-08-31 | 1,221.00 | 1,236.00 | 1,210.00 | 1,217.00 | 1,217.00 | 94,628 |
| 2023-08-30 | 1,207.00 | 1,228.00 | 1,205.00 | 1,221.00 | 1,221.00 | 98,137 |
| 2023-08-29 | 1,201.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 593,029 |
| 2023-08-28 | 1,169.00 | 1,186.00 | 1,160.00 | 1,180.00 | 1,180.00 | 95,310 |
| 2023-08-25 | 1,182.00 | 1,194.00 | 1,160.00 | 1,169.00 | 1,169.00 | 142,297 |
| 2023-08-24 | 1,183.00 | 1,200.00 | 1,174.00 | 1,182.00 | 1,182.00 | 68,365 |
| 2023-08-23 | 1,173.00 | 1,200.00 | 1,161.00 | 1,189.00 | 1,189.00 | 127,758 |
| 2023-08-22 | 1,183.00 | 1,192.00 | 1,172.00 | 1,172.00 | 1,172.00 | 86,780 |
| 2023-08-21 | 1,170.00 | 1,200.00 | 1,155.00 | 1,183.00 | 1,183.00 | 50,454 |
| 2023-08-18 | 1,133.00 | 1,178.00 | 1,133.00 | 1,166.00 | 1,166.00 | 107,566 |
| 2023-08-17 | 1,160.00 | 1,245.00 | 1,155.00 | 1,178.00 | 1,178.00 | 188,027 |
| 2023-08-16 | 1,216.00 | 1,228.00 | 1,180.00 | 1,205.00 | 1,205.00 | 153,910 |
| 2023-08-14 | 1,257.00 | 1,262.00 | 1,230.00 | 1,240.00 | 1,240.00 | 116,640 |
| 2023-08-11 | 1,228.00 | 1,294.00 | 1,228.00 | 1,263.00 | 1,263.00 | 204,983 |
| 2023-08-10 | 1,216.00 | 1,260.00 | 1,216.00 | 1,240.00 | 1,240.00 | 88,418 |
| 2023-08-09 | 1,204.00 | 1,238.00 | 1,202.00 | 1,238.00 | 1,238.00 | 60,435 |
| 2023-08-08 | 1,245.00 | 1,256.00 | 1,210.00 | 1,214.00 | 1,214.00 | 266,884 |
| 2023-08-07 | 1,227.00 | 1,258.00 | 1,213.00 | 1,258.00 | 1,258.00 | 97,752 |
| 2023-08-04 | 1,265.00 | 1,269.00 | 1,216.00 | 1,257.00 | 1,257.00 | 33,293 |
| 2023-08-03 | 1,219.00 | 1,270.00 | 1,219.00 | 1,260.00 | 1,260.00 | 99,686 |
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.