Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,215.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,245.00 | 514,811 |
| 2022-11-10 | 1,175.00 | 1,215.00 | 1,160.00 | 1,190.00 | 1,190.00 | 251,219 |
| 2022-11-09 | 1,180.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,185.00 | 287,854 |
| 2022-11-08 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 317,635 |
| 2022-11-07 | 1,135.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 340,951 |
| 2022-11-04 | 1,130.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 108,548 |
| 2022-11-03 | 1,120.00 | 1,130.00 | 1,095.00 | 1,130.00 | 1,130.00 | 124,905 |
| 2022-11-02 | 1,140.00 | 1,155.00 | 1,125.00 | 1,135.00 | 1,135.00 | 105,853 |
| 2022-11-01 | 1,140.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 214,739 |
| 2022-10-31 | 1,110.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 170,949 |
| 2022-10-28 | 1,120.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,100.00 | 158,583 |
| 2022-10-27 | 1,120.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 156,745 |
| 2022-10-26 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | 77,373 |
| 2022-10-25 | 1,130.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 161,848 |
| 2022-10-24 | 1,095.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,115.00 | 127,642 |
| 2022-10-21 | 1,115.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | 132,762 |
| 2022-10-20 | 1,085.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 107,658 |
| 2022-10-19 | 1,140.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,115.00 | 195,016 |
| 2022-10-18 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 204,803 |
| 2022-10-17 | 1,095.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 277,743 |
| 2022-10-14 | 1,050.00 | 1,115.00 | 1,050.00 | 1,110.00 | 1,110.00 | 282,295 |
| 2022-10-13 | 1,085.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | 246,611 |
| 2022-10-12 | 1,085.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,090.00 | 171,299 |
| 2022-10-11 | 1,170.00 | 1,175.00 | 1,075.00 | 1,100.00 | 1,100.00 | 339,294 |
| 2022-10-07 | 1,165.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | 413,190 |
| 2022-10-06 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 138,007 |
| 2022-10-05 | 1,160.00 | 1,175.00 | 1,120.00 | 1,165.00 | 1,165.00 | 282,090 |
| 2022-10-04 | 1,120.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 135,188 |
| 2022-09-30 | 1,110.00 | 1,150.00 | 1,100.00 | 1,105.00 | 1,105.00 | 311,410 |
| 2022-09-29 | 1,100.00 | 1,240.00 | 1,100.00 | 1,140.00 | 1,140.00 | 989,387 |
| 2022-09-28 | 1,115.00 | 1,160.00 | 1,085.00 | 1,095.00 | 1,095.00 | 327,496 |
| 2022-09-27 | 1,100.00 | 1,165.00 | 1,100.00 | 1,130.00 | 1,130.00 | 343,967 |
| 2022-09-26 | 1,175.00 | 1,195.00 | 1,120.00 | 1,130.00 | 1,130.00 | 419,089 |
| 2022-09-23 | 1,230.00 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | 400,647 |
| 2022-09-22 | 1,265.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 371,086 |
| 2022-09-21 | 1,295.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | 180,206 |
| 2022-09-20 | 1,250.00 | 1,390.00 | 1,240.00 | 1,305.00 | 1,305.00 | 771,966 |
| 2022-09-19 | 1,300.00 | 1,300.00 | 1,220.00 | 1,255.00 | 1,255.00 | 308,862 |
| 2022-09-16 | 1,340.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,300.00 | 443,479 |
| 2022-09-15 | 1,345.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,340.00 | 218,426 |
| 2022-09-14 | 1,330.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,340.00 | 185,539 |
| 2022-09-13 | 1,340.00 | 1,390.00 | 1,340.00 | 1,360.00 | 1,360.00 | 358,600 |
| 2022-09-08 | 1,360.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | 146,340 |
| 2022-09-07 | 1,355.00 | 1,375.00 | 1,325.00 | 1,360.00 | 1,360.00 | 247,018 |
| 2022-09-06 | 1,365.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 138,905 |
| 2022-09-05 | 1,350.00 | 1,390.00 | 1,310.00 | 1,360.00 | 1,360.00 | 483,281 |
| 2022-09-02 | 1,390.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | 392,172 |
| 2022-09-01 | 1,415.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | 372,845 |
| 2022-08-31 | 1,395.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 167,786 |
| 2022-08-30 | 1,385.00 | 1,430.00 | 1,385.00 | 1,415.00 | 1,415.00 | 267,112 |
| 2022-08-29 | 1,420.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,395.00 | 477,105 |
| 2022-08-26 | 1,520.00 | 1,525.00 | 1,465.00 | 1,465.00 | 1,465.00 | 295,750 |
| 2022-08-25 | 1,480.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,490.00 | 379,630 |
| 2022-08-24 | 1,450.00 | 1,490.00 | 1,430.00 | 1,460.00 | 1,460.00 | 284,831 |
| 2022-08-23 | 1,455.00 | 1,510.00 | 1,410.00 | 1,455.00 | 1,455.00 | 821,603 |
| 2022-08-22 | 1,560.00 | 1,565.00 | 1,480.00 | 1,480.00 | 1,480.00 | 954,212 |
| 2022-08-19 | 1,600.00 | 1,625.00 | 1,545.00 | 1,565.00 | 1,565.00 | 1,554,154 |
| 2022-08-18 | 1,485.00 | 1,760.00 | 1,465.00 | 1,605.00 | 1,605.00 | 20,820,779 |
| 2022-08-17 | 1,505.00 | 1,530.00 | 1,485.00 | 1,490.00 | 1,490.00 | 230,788 |
| 2022-08-16 | 1,535.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | 202,191 |
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.