Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,490.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,525.00 | 419,507 |
| 2022-08-11 | 1,500.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | 324,149 |
| 2022-08-10 | 1,490.00 | 1,515.00 | 1,470.00 | 1,490.00 | 1,490.00 | 296,943 |
| 2022-08-09 | 1,485.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,500.00 | 439,094 |
| 2022-08-08 | 1,505.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 237,951 |
| 2022-08-05 | 1,495.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | 142,988 |
| 2022-08-04 | 1,495.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 198,360 |
| 2022-08-03 | 1,475.00 | 1,505.00 | 1,460.00 | 1,490.00 | 1,490.00 | 180,014 |
| 2022-08-02 | 1,505.00 | 1,520.00 | 1,465.00 | 1,480.00 | 1,480.00 | 379,226 |
| 2022-08-01 | 1,515.00 | 1,545.00 | 1,500.00 | 1,505.00 | 1,505.00 | 368,983 |
| 2022-07-29 | 1,500.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 357,408 |
| 2022-07-28 | 1,515.00 | 1,535.00 | 1,485.00 | 1,485.00 | 1,485.00 | 479,507 |
| 2022-07-27 | 1,430.00 | 1,565.00 | 1,420.00 | 1,520.00 | 1,520.00 | 3,322,122 |
| 2022-07-26 | 1,435.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,440.00 | 120,429 |
| 2022-07-25 | 1,440.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,450.00 | 196,807 |
| 2022-07-22 | 1,470.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 363,679 |
| 2022-07-21 | 1,445.00 | 1,475.00 | 1,425.00 | 1,465.00 | 1,465.00 | 388,239 |
| 2022-07-20 | 1,455.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,435.00 | 231,507 |
| 2022-07-19 | 1,430.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,435.00 | 200,316 |
| 2022-07-18 | 1,410.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,430.00 | 427,633 |
| 2022-07-15 | 1,365.00 | 1,430.00 | 1,335.00 | 1,385.00 | 1,385.00 | 379,555 |
| 2022-07-14 | 1,355.00 | 1,380.00 | 1,335.00 | 1,375.00 | 1,375.00 | 311,448 |
| 2022-07-13 | 1,360.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | 140,523 |
| 2022-07-12 | 1,375.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 248,194 |
| 2022-07-11 | 1,390.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 234,218 |
| 2022-07-08 | 1,390.00 | 1,425.00 | 1,385.00 | 1,395.00 | 1,395.00 | 361,435 |
| 2022-07-07 | 1,375.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,385.00 | 199,539 |
| 2022-07-06 | 1,400.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | 218,111 |
| 2022-07-05 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,390.00 | 189,027 |
| 2022-07-04 | 1,380.00 | 1,410.00 | 1,340.00 | 1,350.00 | 1,350.00 | 295,003 |
| 2022-07-01 | 1,400.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,375.00 | 296,235 |
| 2022-06-30 | 1,450.00 | 1,465.00 | 1,405.00 | 1,420.00 | 1,420.00 | 346,231 |
| 2022-06-29 | 1,415.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,455.00 | 236,638 |
| 2022-06-28 | 1,440.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 323,265 |
| 2022-06-27 | 1,430.00 | 1,475.00 | 1,395.00 | 1,460.00 | 1,460.00 | 687,729 |
| 2022-06-24 | 1,320.00 | 1,425.00 | 1,320.00 | 1,410.00 | 1,410.00 | 810,441 |
| 2022-06-23 | 1,445.00 | 1,460.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1,083,313 |
| 2022-06-22 | 1,530.00 | 1,565.00 | 1,405.00 | 1,480.00 | 1,480.00 | 1,003,537 |
| 2022-06-21 | 1,490.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | 444,351 |
| 2022-06-20 | 1,590.00 | 1,595.00 | 1,475.00 | 1,490.00 | 1,490.00 | 995,465 |
| 2022-06-17 | 1,555.00 | 1,600.00 | 1,530.00 | 1,595.00 | 1,595.00 | 792,765 |
| 2022-06-16 | 1,650.00 | 1,670.00 | 1,580.00 | 1,605.00 | 1,605.00 | 838,939 |
| 2022-06-15 | 1,680.00 | 1,720.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,000,748 |
| 2022-06-14 | 1,665.00 | 1,725.00 | 1,640.00 | 1,685.00 | 1,685.00 | 1,112,864 |
| 2022-06-13 | 1,750.00 | 1,785.00 | 1,705.00 | 1,730.00 | 1,730.00 | 979,718 |
| 2022-06-10 | 1,850.00 | 1,865.00 | 1,780.00 | 1,790.00 | 1,790.00 | 1,143,808 |
| 2022-06-09 | 1,850.00 | 1,905.00 | 1,840.00 | 1,875.00 | 1,875.00 | 949,538 |
| 2022-06-08 | 1,910.00 | 1,915.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,160,779 |
| 2022-06-07 | 1,920.00 | 1,965.00 | 1,880.00 | 1,895.00 | 1,895.00 | 2,347,677 |
| 2022-06-03 | 2,080.00 | 2,285.00 | 1,960.00 | 1,990.00 | 1,990.00 | 12,964,210 |
| 2022-06-02 | 2,185.00 | 2,185.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,164,269 |
| 2022-05-31 | 2,210.00 | 2,245.00 | 2,165.00 | 2,195.00 | 2,195.00 | 3,461,075 |
| 2022-05-30 | 2,075.00 | 2,260.00 | 2,050.00 | 2,205.00 | 2,205.00 | 8,574,239 |
| 2022-05-27 | 2,100.00 | 2,165.00 | 2,050.00 | 2,050.00 | 2,050.00 | 3,243,455 |
| 2022-05-26 | 1,990.00 | 2,160.00 | 1,985.00 | 2,135.00 | 2,135.00 | 7,800,464 |
| 2022-05-25 | 1,940.00 | 2,110.00 | 1,940.00 | 1,970.00 | 1,970.00 | 5,207,050 |
| 2022-05-24 | 2,020.00 | 2,045.00 | 1,940.00 | 1,950.00 | 1,950.00 | 1,055,570 |
| 2022-05-23 | 2,010.00 | 2,050.00 | 1,960.00 | 2,020.00 | 2,020.00 | 1,189,631 |
| 2022-05-20 | 2,005.00 | 2,035.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,146,961 |
| 2022-05-19 | 2,045.00 | 2,050.00 | 1,980.00 | 2,015.00 | 2,015.00 | 2,026,765 |
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.