Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,511.00 | 1,662.00 | 1,486.00 | 1,534.00 | 1,534.00 | 1,182,319 |
| 2023-05-04 | 1,500.00 | 1,508.00 | 1,483.00 | 1,483.00 | 1,483.00 | 252,513 |
| 2023-05-03 | 1,502.00 | 1,517.00 | 1,488.00 | 1,509.00 | 1,509.00 | 222,471 |
| 2023-05-02 | 1,480.00 | 1,514.00 | 1,480.00 | 1,503.00 | 1,503.00 | 208,175 |
| 2023-04-28 | 1,498.00 | 1,529.00 | 1,464.00 | 1,490.00 | 1,490.00 | 267,652 |
| 2023-04-27 | 1,485.00 | 1,521.00 | 1,463.00 | 1,498.00 | 1,498.00 | 245,849 |
| 2023-04-26 | 1,547.00 | 1,565.00 | 1,420.00 | 1,480.00 | 1,480.00 | 704,481 |
| 2023-04-25 | 1,585.00 | 1,605.00 | 1,537.00 | 1,547.00 | 1,547.00 | 644,200 |
| 2023-04-24 | 1,656.00 | 1,819.00 | 1,583.00 | 1,597.00 | 1,597.00 | 4,321,982 |
| 2023-04-21 | 1,692.00 | 1,694.00 | 1,642.00 | 1,654.00 | 1,654.00 | 335,006 |
| 2023-04-20 | 1,717.00 | 1,720.00 | 1,664.00 | 1,687.00 | 1,687.00 | 613,363 |
| 2023-04-19 | 1,632.00 | 1,710.00 | 1,630.00 | 1,710.00 | 1,710.00 | 916,825 |
| 2023-04-18 | 1,660.00 | 1,667.00 | 1,622.00 | 1,631.00 | 1,631.00 | 306,907 |
| 2023-04-17 | 1,635.00 | 1,669.00 | 1,613.00 | 1,654.00 | 1,654.00 | 648,958 |
| 2023-04-14 | 1,600.00 | 1,661.00 | 1,598.00 | 1,635.00 | 1,635.00 | 818,450 |
| 2023-04-13 | 1,600.00 | 1,604.00 | 1,550.00 | 1,601.00 | 1,601.00 | 498,636 |
| 2023-04-12 | 1,595.00 | 1,620.00 | 1,562.00 | 1,597.00 | 1,597.00 | 539,711 |
| 2023-04-11 | 1,592.00 | 1,605.00 | 1,543.00 | 1,595.00 | 1,595.00 | 455,897 |
| 2023-04-10 | 1,645.00 | 1,645.00 | 1,580.00 | 1,591.00 | 1,591.00 | 338,995 |
| 2023-04-07 | 1,640.00 | 1,643.00 | 1,610.00 | 1,611.00 | 1,611.00 | 317,598 |
| 2023-04-06 | 1,668.00 | 1,679.00 | 1,631.00 | 1,633.00 | 1,633.00 | 365,847 |
| 2023-04-05 | 1,675.00 | 1,695.00 | 1,650.00 | 1,663.00 | 1,663.00 | 410,613 |
| 2023-04-04 | 1,601.00 | 1,680.00 | 1,601.00 | 1,666.00 | 1,666.00 | 540,203 |
| 2023-04-03 | 1,691.00 | 1,697.00 | 1,623.00 | 1,628.00 | 1,628.00 | 577,195 |
| 2023-03-31 | 1,705.00 | 1,715.00 | 1,665.00 | 1,691.00 | 1,691.00 | 470,952 |
| 2023-03-30 | 1,662.00 | 1,718.00 | 1,648.00 | 1,687.00 | 1,687.00 | 489,713 |
| 2023-03-29 | 1,658.00 | 1,697.00 | 1,558.00 | 1,662.00 | 1,662.00 | 378,772 |
| 2023-03-28 | 1,635.00 | 1,685.00 | 1,623.00 | 1,658.00 | 1,658.00 | 470,280 |
| 2023-03-27 | 1,600.00 | 1,673.00 | 1,556.00 | 1,657.00 | 1,657.00 | 757,407 |
| 2023-03-24 | 1,585.00 | 1,635.00 | 1,585.00 | 1,600.00 | 1,600.00 | 261,051 |
| 2023-03-23 | 1,641.00 | 1,677.00 | 1,588.00 | 1,598.00 | 1,598.00 | 561,965 |
| 2023-03-22 | 1,714.00 | 1,725.00 | 1,657.00 | 1,660.00 | 1,660.00 | 364,102 |
| 2023-03-21 | 1,700.00 | 1,738.00 | 1,684.00 | 1,709.00 | 1,709.00 | 517,678 |
| 2023-03-20 | 1,737.00 | 1,738.00 | 1,677.00 | 1,695.00 | 1,695.00 | 451,653 |
| 2023-03-17 | 1,724.00 | 1,754.00 | 1,710.00 | 1,735.00 | 1,735.00 | 940,197 |
| 2023-03-16 | 1,680.00 | 1,735.00 | 1,610.00 | 1,724.00 | 1,724.00 | 1,120,336 |
| 2023-03-15 | 1,635.00 | 1,704.00 | 1,609.00 | 1,659.00 | 1,659.00 | 854,003 |
| 2023-03-14 | 1,677.00 | 1,680.00 | 1,588.00 | 1,588.00 | 1,588.00 | 562,819 |
| 2023-03-13 | 1,650.00 | 1,694.00 | 1,535.00 | 1,694.00 | 1,694.00 | 812,069 |
| 2023-03-10 | 1,702.00 | 1,738.00 | 1,650.00 | 1,657.00 | 1,657.00 | 687,892 |
| 2023-03-09 | 1,770.00 | 1,770.00 | 1,683.00 | 1,736.00 | 1,736.00 | 1,262,044 |
| 2023-03-08 | 1,666.00 | 1,750.00 | 1,655.00 | 1,740.00 | 1,740.00 | 727,119 |
| 2023-03-07 | 1,714.00 | 1,714.00 | 1,674.00 | 1,705.00 | 1,705.00 | 533,983 |
| 2023-03-06 | 1,650.00 | 1,716.00 | 1,631.00 | 1,714.00 | 1,714.00 | 1,535,181 |
| 2023-03-03 | 1,632.00 | 1,661.00 | 1,629.00 | 1,642.00 | 1,642.00 | 446,683 |
| 2023-03-02 | 1,642.00 | 1,653.00 | 1,621.00 | 1,638.00 | 1,638.00 | 456,096 |
| 2023-02-28 | 1,600.00 | 1,644.00 | 1,595.00 | 1,636.00 | 1,636.00 | 632,145 |
| 2023-02-27 | 1,660.00 | 1,666.00 | 1,578.00 | 1,603.00 | 1,603.00 | 1,099,559 |
| 2023-02-24 | 1,722.00 | 1,744.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,072,274 |
| 2023-02-23 | 1,714.00 | 1,840.00 | 1,714.00 | 1,719.00 | 1,719.00 | 7,367,205 |
| 2023-02-22 | 1,695.00 | 1,756.00 | 1,675.00 | 1,735.00 | 1,735.00 | 1,780,684 |
| 2023-02-21 | 1,690.00 | 1,765.00 | 1,665.00 | 1,728.00 | 1,728.00 | 5,180,174 |
| 2023-02-20 | 1,687.00 | 1,714.00 | 1,657.00 | 1,690.00 | 1,690.00 | 1,801,297 |
| 2023-02-17 | 1,720.00 | 1,740.00 | 1,683.00 | 1,687.00 | 1,687.00 | 1,957,753 |
| 2023-02-16 | 1,766.00 | 1,774.00 | 1,722.00 | 1,745.00 | 1,745.00 | 1,762,598 |
| 2023-02-15 | 1,814.00 | 1,814.00 | 1,751.00 | 1,766.00 | 1,766.00 | 2,671,924 |
| 2023-02-14 | 1,892.00 | 1,917.00 | 1,806.00 | 1,817.00 | 1,817.00 | 4,452,530 |
| 2023-02-13 | 1,885.00 | 2,000.00 | 1,815.00 | 1,880.00 | 1,880.00 | 19,964,881 |
| 2023-02-10 | 2,000.00 | 2,125.00 | 1,847.00 | 1,861.00 | 1,861.00 | 29,600,230 |
| 2023-02-09 | 1,448.00 | 1,898.00 | 1,430.00 | 1,898.00 | 1,898.00 | 55,714,473 |
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.