Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,245.00 | 1,264.00 | 1,225.00 | 1,235.00 | 1,235.00 | 87,560 |
| 2023-08-01 | 1,230.00 | 1,270.00 | 1,230.00 | 1,243.00 | 1,243.00 | 84,448 |
| 2023-07-31 | 1,220.00 | 1,250.00 | 1,201.00 | 1,225.00 | 1,225.00 | 106,212 |
| 2023-07-28 | 1,180.00 | 1,246.00 | 1,179.00 | 1,190.00 | 1,190.00 | 200,862 |
| 2023-07-27 | 1,132.00 | 1,219.00 | 1,132.00 | 1,185.00 | 1,185.00 | 125,820 |
| 2023-07-26 | 1,190.00 | 1,196.00 | 1,135.00 | 1,147.00 | 1,147.00 | 412,821 |
| 2023-07-25 | 1,220.00 | 1,245.00 | 1,177.00 | 1,196.00 | 1,196.00 | 326,105 |
| 2023-07-24 | 1,281.00 | 1,281.00 | 1,233.00 | 1,234.00 | 1,234.00 | 254,169 |
| 2023-07-21 | 1,276.00 | 1,302.00 | 1,274.00 | 1,281.00 | 1,281.00 | 184,909 |
| 2023-07-20 | 1,312.00 | 1,314.00 | 1,292.00 | 1,301.00 | 1,301.00 | 136,726 |
| 2023-07-19 | 1,300.00 | 1,331.00 | 1,289.00 | 1,317.00 | 1,317.00 | 145,218 |
| 2023-07-18 | 1,331.00 | 1,331.00 | 1,310.00 | 1,312.00 | 1,312.00 | 153,260 |
| 2023-07-17 | 1,349.00 | 1,371.00 | 1,329.00 | 1,332.00 | 1,332.00 | 71,470 |
| 2023-07-14 | 1,365.00 | 1,389.00 | 1,344.00 | 1,349.00 | 1,349.00 | 113,895 |
| 2023-07-13 | 1,380.00 | 1,395.00 | 1,344.00 | 1,365.00 | 1,365.00 | 87,235 |
| 2023-07-12 | 1,368.00 | 1,380.00 | 1,351.00 | 1,375.00 | 1,375.00 | 99,933 |
| 2023-07-11 | 1,320.00 | 1,385.00 | 1,260.00 | 1,367.00 | 1,367.00 | 317,611 |
| 2023-07-10 | 1,335.00 | 1,350.00 | 1,306.00 | 1,318.00 | 1,318.00 | 116,417 |
| 2023-07-07 | 1,320.00 | 1,355.00 | 1,301.00 | 1,335.00 | 1,335.00 | 276,955 |
| 2023-07-06 | 1,362.00 | 1,380.00 | 1,341.00 | 1,343.00 | 1,343.00 | 218,359 |
| 2023-07-05 | 1,422.00 | 1,423.00 | 1,378.00 | 1,381.00 | 1,381.00 | 184,900 |
| 2023-07-04 | 1,539.00 | 1,539.00 | 1,403.00 | 1,404.00 | 1,404.00 | 1,259,202 |
| 2023-07-03 | 1,390.00 | 1,422.00 | 1,370.00 | 1,379.00 | 1,379.00 | 727,613 |
| 2023-06-30 | 1,411.00 | 1,446.00 | 1,387.00 | 1,390.00 | 1,390.00 | 426,491 |
| 2023-06-29 | 1,450.00 | 1,457.00 | 1,408.00 | 1,411.00 | 1,411.00 | 149,895 |
| 2023-06-28 | 1,461.00 | 1,496.00 | 1,434.00 | 1,450.00 | 1,450.00 | 227,792 |
| 2023-06-27 | 1,492.00 | 1,520.00 | 1,475.00 | 1,483.00 | 1,483.00 | 197,049 |
| 2023-06-26 | 1,513.00 | 1,513.00 | 1,480.00 | 1,496.00 | 1,496.00 | 156,984 |
| 2023-06-23 | 1,502.00 | 1,535.00 | 1,497.00 | 1,520.00 | 1,520.00 | 160,973 |
| 2023-06-22 | 1,540.00 | 1,566.00 | 1,474.00 | 1,510.00 | 1,510.00 | 496,202 |
| 2023-06-21 | 1,493.00 | 1,570.00 | 1,493.00 | 1,520.00 | 1,520.00 | 292,287 |
| 2023-06-20 | 1,513.00 | 1,526.00 | 1,494.00 | 1,502.00 | 1,502.00 | 210,229 |
| 2023-06-19 | 1,523.00 | 1,526.00 | 1,493.00 | 1,520.00 | 1,520.00 | 123,211 |
| 2023-06-16 | 1,525.00 | 1,542.00 | 1,512.00 | 1,517.00 | 1,517.00 | 137,093 |
| 2023-06-15 | 1,535.00 | 1,579.00 | 1,480.00 | 1,515.00 | 1,515.00 | 409,829 |
| 2023-06-14 | 1,582.00 | 1,594.00 | 1,523.00 | 1,542.00 | 1,542.00 | 392,349 |
| 2023-06-13 | 1,620.00 | 1,621.00 | 1,555.00 | 1,581.00 | 1,581.00 | 417,727 |
| 2023-06-12 | 1,570.00 | 1,650.00 | 1,557.00 | 1,600.00 | 1,600.00 | 1,142,307 |
| 2023-06-09 | 1,515.00 | 1,677.00 | 1,515.00 | 1,570.00 | 1,570.00 | 3,481,230 |
| 2023-06-08 | 1,487.00 | 1,531.00 | 1,465.00 | 1,515.00 | 1,515.00 | 756,972 |
| 2023-06-07 | 1,467.00 | 1,648.00 | 1,452.00 | 1,486.00 | 1,486.00 | 2,211,479 |
| 2023-06-05 | 1,463.00 | 1,465.00 | 1,440.00 | 1,460.00 | 1,460.00 | 118,758 |
| 2023-06-02 | 1,445.00 | 1,464.00 | 1,426.00 | 1,462.00 | 1,462.00 | 95,262 |
| 2023-06-01 | 1,412.00 | 1,455.00 | 1,412.00 | 1,440.00 | 1,440.00 | 169,996 |
| 2023-05-31 | 1,430.00 | 1,463.00 | 1,422.00 | 1,435.00 | 1,435.00 | 130,287 |
| 2023-05-30 | 1,440.00 | 1,456.00 | 1,424.00 | 1,430.00 | 1,430.00 | 112,953 |
| 2023-05-26 | 1,401.00 | 1,459.00 | 1,401.00 | 1,438.00 | 1,438.00 | 104,188 |
| 2023-05-25 | 1,453.00 | 1,488.00 | 1,437.00 | 1,450.00 | 1,450.00 | 126,409 |
| 2023-05-24 | 1,459.00 | 1,494.00 | 1,451.00 | 1,455.00 | 1,455.00 | 153,814 |
| 2023-05-23 | 1,450.00 | 1,479.00 | 1,450.00 | 1,466.00 | 1,466.00 | 115,486 |
| 2023-05-22 | 1,444.00 | 1,465.00 | 1,440.00 | 1,457.00 | 1,457.00 | 124,386 |
| 2023-05-19 | 1,463.00 | 1,463.00 | 1,436.00 | 1,444.00 | 1,444.00 | 93,789 |
| 2023-05-18 | 1,449.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 158,112 |
| 2023-05-17 | 1,383.00 | 1,470.00 | 1,383.00 | 1,445.00 | 1,445.00 | 183,148 |
| 2023-05-16 | 1,430.00 | 1,455.00 | 1,397.00 | 1,405.00 | 1,405.00 | 360,735 |
| 2023-05-15 | 1,499.00 | 1,499.00 | 1,447.00 | 1,449.00 | 1,449.00 | 196,011 |
| 2023-05-12 | 1,487.00 | 1,497.00 | 1,454.00 | 1,480.00 | 1,480.00 | 283,162 |
| 2023-05-11 | 1,493.00 | 1,514.00 | 1,493.00 | 1,497.00 | 1,497.00 | 136,114 |
| 2023-05-10 | 1,505.00 | 1,511.00 | 1,488.00 | 1,493.00 | 1,493.00 | 190,010 |
| 2023-05-09 | 1,534.00 | 1,539.00 | 1,500.00 | 1,510.00 | 1,510.00 | 246,446 |
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.