Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,045.00 | 2,050.00 | 1,980.00 | 2,015.00 | 2,015.00 | 2,026,765 |
| 2022-05-18 | 2,130.00 | 2,155.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,956,193 |
| 2022-05-17 | 2,100.00 | 2,165.00 | 2,080.00 | 2,155.00 | 2,155.00 | 3,853,929 |
| 2022-05-16 | 2,150.00 | 2,200.00 | 2,075.00 | 2,110.00 | 2,110.00 | 4,771,709 |
| 2022-05-13 | 2,205.00 | 2,280.00 | 2,135.00 | 2,160.00 | 2,160.00 | 6,262,238 |
| 2022-05-12 | 2,105.00 | 2,535.00 | 2,090.00 | 2,220.00 | 2,220.00 | 66,776,609 |
| 2022-05-11 | 2,185.00 | 2,185.00 | 2,065.00 | 2,120.00 | 2,120.00 | 7,345,769 |
| 2022-05-10 | 1,800.00 | 2,350.00 | 1,790.00 | 2,170.00 | 2,170.00 | 67,557,953 |
| 2022-05-09 | 1,920.00 | 1,970.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2,713,064 |
| 2022-05-06 | 1,820.00 | 1,995.00 | 1,795.00 | 1,935.00 | 1,935.00 | 6,344,403 |
| 2022-05-04 | 1,705.00 | 2,100.00 | 1,705.00 | 1,850.00 | 1,850.00 | 21,932,080 |
| 2022-05-03 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 165,086 |
| 2022-05-02 | 1,670.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 133,287 |
| 2022-04-29 | 1,695.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,695.00 | 174,534 |
| 2022-04-28 | 1,655.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,680.00 | 192,219 |
| 2022-04-27 | 1,665.00 | 1,670.00 | 1,635.00 | 1,650.00 | 1,650.00 | 437,550 |
| 2022-04-26 | 1,685.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,685.00 | 312,957 |
| 2022-04-25 | 1,685.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,685.00 | 399,194 |
| 2022-04-22 | 1,755.00 | 1,755.00 | 1,720.00 | 1,725.00 | 1,725.00 | 323,240 |
| 2022-04-21 | 1,750.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 334,158 |
| 2022-04-20 | 1,745.00 | 1,760.00 | 1,730.00 | 1,755.00 | 1,755.00 | 469,006 |
| 2022-04-19 | 1,765.00 | 1,770.00 | 1,710.00 | 1,740.00 | 1,740.00 | 457,557 |
| 2022-04-18 | 1,720.00 | 1,760.00 | 1,715.00 | 1,750.00 | 1,750.00 | 676,419 |
| 2022-04-15 | 1,715.00 | 1,725.00 | 1,695.00 | 1,720.00 | 1,720.00 | 313,679 |
| 2022-04-14 | 1,715.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,715.00 | 305,502 |
| 2022-04-13 | 1,705.00 | 1,730.00 | 1,695.00 | 1,720.00 | 1,720.00 | 405,858 |
| 2022-04-12 | 1,725.00 | 1,725.00 | 1,685.00 | 1,695.00 | 1,695.00 | 613,540 |
| 2022-04-11 | 1,675.00 | 1,890.00 | 1,655.00 | 1,730.00 | 1,730.00 | 4,232,131 |
| 2022-04-08 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | 274,902 |
| 2022-04-07 | 1,705.00 | 1,705.00 | 1,670.00 | 1,680.00 | 1,680.00 | 601,918 |
| 2022-04-06 | 1,720.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | 382,840 |
| 2022-04-05 | 1,715.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 562,269 |
| 2022-04-04 | 1,705.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | 453,186 |
| 2022-04-01 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 546,719 |
| 2022-03-31 | 1,710.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,720.00 | 362,593 |
| 2022-03-30 | 1,745.00 | 1,745.00 | 1,705.00 | 1,720.00 | 1,720.00 | 440,423 |
| 2022-03-29 | 1,720.00 | 1,765.00 | 1,715.00 | 1,730.00 | 1,730.00 | 650,242 |
| 2022-03-28 | 1,710.00 | 1,735.00 | 1,690.00 | 1,720.00 | 1,720.00 | 365,498 |
| 2022-03-25 | 1,740.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | 475,407 |
| 2022-03-24 | 1,750.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,730.00 | 475,963 |
| 2022-03-23 | 1,710.00 | 1,780.00 | 1,705.00 | 1,765.00 | 1,765.00 | 1,497,557 |
| 2022-03-22 | 1,740.00 | 1,740.00 | 1,695.00 | 1,710.00 | 1,710.00 | 466,109 |
| 2022-03-21 | 1,735.00 | 1,745.00 | 1,710.00 | 1,730.00 | 1,730.00 | 600,468 |
| 2022-03-18 | 1,730.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,715.00 | 416,090 |
| 2022-03-17 | 1,710.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,720.00 | 488,455 |
| 2022-03-16 | 1,685.00 | 1,720.00 | 1,665.00 | 1,700.00 | 1,700.00 | 532,618 |
| 2022-03-15 | 1,630.00 | 1,700.00 | 1,630.00 | 1,680.00 | 1,680.00 | 412,525 |
| 2022-03-14 | 1,725.00 | 1,725.00 | 1,645.00 | 1,660.00 | 1,660.00 | 1,183,095 |
| 2022-03-11 | 1,755.00 | 1,760.00 | 1,675.00 | 1,720.00 | 1,720.00 | 1,354,042 |
| 2022-03-10 | 1,845.00 | 2,000.00 | 1,740.00 | 1,755.00 | 1,755.00 | 6,980,763 |
| 2022-03-08 | 1,710.00 | 1,920.00 | 1,700.00 | 1,740.00 | 1,740.00 | 4,282,184 |
| 2022-03-07 | 1,815.00 | 1,815.00 | 1,715.00 | 1,745.00 | 1,745.00 | 872,504 |
| 2022-03-04 | 1,865.00 | 1,870.00 | 1,785.00 | 1,815.00 | 1,815.00 | 756,565 |
| 2022-03-03 | 2,035.00 | 2,060.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,903,748 |
| 2022-03-02 | 1,770.00 | 1,825.00 | 1,765.00 | 1,800.00 | 1,800.00 | 638,380 |
| 2022-02-28 | 1,800.00 | 1,805.00 | 1,655.00 | 1,790.00 | 1,790.00 | 615,190 |
| 2022-02-25 | 1,790.00 | 1,840.00 | 1,770.00 | 1,830.00 | 1,830.00 | 823,033 |
| 2022-02-24 | 1,845.00 | 1,870.00 | 1,745.00 | 1,770.00 | 1,770.00 | 1,367,664 |
| 2022-02-23 | 1,920.00 | 1,940.00 | 1,855.00 | 1,885.00 | 1,885.00 | 685,230 |
| 2022-02-22 | 1,985.00 | 2,030.00 | 1,900.00 | 1,915.00 | 1,915.00 | 1,082,714 |
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.