Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,394.00 | 1,460.00 | 1,371.00 | 1,460.00 | 1,460.00 | 1,601,830 |
| 2023-02-07 | 1,356.00 | 1,380.00 | 1,356.00 | 1,379.00 | 1,379.00 | 226,732 |
| 2023-02-06 | 1,368.00 | 1,378.00 | 1,355.00 | 1,366.00 | 1,366.00 | 285,667 |
| 2023-02-03 | 1,391.00 | 1,403.00 | 1,310.00 | 1,385.00 | 1,385.00 | 388,281 |
| 2023-02-02 | 1,374.00 | 1,402.00 | 1,370.00 | 1,390.00 | 1,390.00 | 547,719 |
| 2023-02-01 | 1,381.00 | 1,397.00 | 1,351.00 | 1,360.00 | 1,360.00 | 660,904 |
| 2023-01-31 | 1,348.00 | 1,478.00 | 1,333.00 | 1,385.00 | 1,385.00 | 5,613,841 |
| 2023-01-30 | 1,407.00 | 1,427.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,784,790 |
| 2023-01-27 | 1,300.00 | 1,500.00 | 1,292.00 | 1,374.00 | 1,374.00 | 8,617,709 |
| 2023-01-26 | 1,295.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,290.00 | 378,448 |
| 2023-01-25 | 1,320.00 | 1,320.00 | 1,270.00 | 1,297.00 | 1,297.00 | 686,328 |
| 2023-01-20 | 1,210.00 | 1,395.00 | 1,205.00 | 1,295.00 | 1,295.00 | 11,906,040 |
| 2023-01-19 | 1,230.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 153,686 |
| 2023-01-18 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 131,185 |
| 2023-01-17 | 1,240.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,245.00 | 176,767 |
| 2023-01-16 | 1,225.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,240.00 | 398,792 |
| 2023-01-13 | 1,230.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 211,424 |
| 2023-01-12 | 1,220.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 165,953 |
| 2023-01-11 | 1,210.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 210,312 |
| 2023-01-10 | 1,220.00 | 1,230.00 | 1,195.00 | 1,215.00 | 1,215.00 | 214,085 |
| 2023-01-09 | 1,210.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 141,056 |
| 2023-01-06 | 1,225.00 | 1,260.00 | 1,195.00 | 1,210.00 | 1,210.00 | 335,669 |
| 2023-01-05 | 1,195.00 | 1,235.00 | 1,185.00 | 1,215.00 | 1,215.00 | 399,429 |
| 2023-01-04 | 1,140.00 | 1,185.00 | 1,130.00 | 1,185.00 | 1,185.00 | 142,240 |
| 2023-01-03 | 1,155.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,145.00 | 279,163 |
| 2023-01-02 | 1,185.00 | 1,210.00 | 1,150.00 | 1,170.00 | 1,170.00 | 293,355 |
| 2022-12-29 | 1,185.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 271,440 |
| 2022-12-28 | 1,145.00 | 1,200.00 | 1,140.00 | 1,180.00 | 1,180.00 | 324,906 |
| 2022-12-27 | 1,110.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,145.00 | 133,104 |
| 2022-12-26 | 1,130.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,120.00 | 146,473 |
| 2022-12-23 | 1,155.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 111,444 |
| 2022-12-22 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 163,985 |
| 2022-12-21 | 1,135.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 128,920 |
| 2022-12-20 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | 411,058 |
| 2022-12-19 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 161,248 |
| 2022-12-16 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 119,384 |
| 2022-12-15 | 1,185.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 152,206 |
| 2022-12-14 | 1,175.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,185.00 | 83,850 |
| 2022-12-13 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | 119,262 |
| 2022-12-12 | 1,215.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,200.00 | 116,714 |
| 2022-12-09 | 1,190.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,200.00 | 98,633 |
| 2022-12-08 | 1,205.00 | 1,270.00 | 1,180.00 | 1,185.00 | 1,185.00 | 438,993 |
| 2022-12-07 | 1,195.00 | 1,215.00 | 1,180.00 | 1,210.00 | 1,210.00 | 123,330 |
| 2022-12-06 | 1,220.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 127,144 |
| 2022-12-05 | 1,225.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 91,556 |
| 2022-12-02 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 167,741 |
| 2022-12-01 | 1,225.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,235.00 | 304,878 |
| 2022-11-30 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 191,253 |
| 2022-11-29 | 1,200.00 | 1,225.00 | 1,185.00 | 1,220.00 | 1,220.00 | 228,369 |
| 2022-11-28 | 1,235.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 125,462 |
| 2022-11-25 | 1,265.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | 69,665 |
| 2022-11-24 | 1,250.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 115,782 |
| 2022-11-23 | 1,235.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 92,054 |
| 2022-11-22 | 1,210.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,235.00 | 122,363 |
| 2022-11-21 | 1,270.00 | 1,280.00 | 1,215.00 | 1,230.00 | 1,230.00 | 361,737 |
| 2022-11-18 | 1,325.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,280.00 | 239,452 |
| 2022-11-17 | 1,290.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 309,405 |
| 2022-11-16 | 1,285.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 253,190 |
| 2022-11-15 | 1,245.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | 201,111 |
| 2022-11-14 | 1,235.00 | 1,265.00 | 1,230.00 | 1,250.00 | 1,250.00 | 185,247 |
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.