Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 2,000.00 | 2,035.00 | 1,960.00 | 2,005.00 | 2,005.00 | 1,105,435 |
| 2022-02-18 | 1,955.00 | 2,085.00 | 1,910.00 | 2,055.00 | 2,055.00 | 4,666,110 |
| 2022-02-17 | 1,820.00 | 1,955.00 | 1,815.00 | 1,900.00 | 1,900.00 | 1,170,981 |
| 2022-02-16 | 1,770.00 | 1,840.00 | 1,770.00 | 1,830.00 | 1,830.00 | 480,465 |
| 2022-02-15 | 1,790.00 | 1,835.00 | 1,730.00 | 1,735.00 | 1,735.00 | 459,197 |
| 2022-02-14 | 1,820.00 | 1,865.00 | 1,785.00 | 1,820.00 | 1,820.00 | 406,902 |
| 2022-02-11 | 1,910.00 | 1,915.00 | 1,860.00 | 1,870.00 | 1,870.00 | 447,331 |
| 2022-02-10 | 1,940.00 | 1,975.00 | 1,910.00 | 1,925.00 | 1,925.00 | 623,442 |
| 2022-02-09 | 1,970.00 | 1,970.00 | 1,905.00 | 1,915.00 | 1,915.00 | 727,230 |
| 2022-02-08 | 1,990.00 | 2,020.00 | 1,920.00 | 1,970.00 | 1,970.00 | 988,813 |
| 2022-02-07 | 2,000.00 | 2,020.00 | 1,955.00 | 1,995.00 | 1,995.00 | 661,089 |
| 2022-02-04 | 1,945.00 | 1,990.00 | 1,910.00 | 1,970.00 | 1,970.00 | 634,499 |
| 2022-02-03 | 1,890.00 | 1,975.00 | 1,890.00 | 1,945.00 | 1,945.00 | 769,722 |
| 2022-01-28 | 1,750.00 | 1,895.00 | 1,735.00 | 1,880.00 | 1,880.00 | 492,635 |
| 2022-01-27 | 1,840.00 | 1,870.00 | 1,745.00 | 1,775.00 | 1,775.00 | 562,225 |
| 2022-01-26 | 1,930.00 | 1,965.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,773,310 |
| 2022-01-25 | 1,885.00 | 1,885.00 | 1,770.00 | 1,820.00 | 1,820.00 | 936,030 |
| 2022-01-24 | 1,900.00 | 1,940.00 | 1,825.00 | 1,855.00 | 1,855.00 | 685,740 |
| 2022-01-21 | 1,885.00 | 1,960.00 | 1,875.00 | 1,900.00 | 1,900.00 | 771,939 |
| 2022-01-20 | 1,880.00 | 1,915.00 | 1,850.00 | 1,905.00 | 1,905.00 | 635,468 |
| 2022-01-19 | 1,855.00 | 1,940.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1,080,953 |
| 2022-01-18 | 2,010.00 | 2,010.00 | 1,870.00 | 1,905.00 | 1,905.00 | 1,671,546 |
| 2022-01-17 | 2,110.00 | 2,150.00 | 1,945.00 | 2,010.00 | 2,010.00 | 8,216,401 |
| 2022-01-14 | 1,975.00 | 2,015.00 | 1,910.00 | 1,930.00 | 1,930.00 | 1,215,694 |
| 2022-01-13 | 2,040.00 | 2,070.00 | 1,925.00 | 1,945.00 | 1,945.00 | 1,564,067 |
| 2022-01-12 | 1,985.00 | 2,130.00 | 1,950.00 | 2,035.00 | 2,035.00 | 4,170,962 |
| 2022-01-11 | 2,050.00 | 2,105.00 | 1,905.00 | 1,935.00 | 1,935.00 | 3,113,687 |
| 2022-01-10 | 2,065.00 | 2,175.00 | 2,045.00 | 2,075.00 | 2,075.00 | 6,923,411 |
| 2022-01-07 | 1,730.00 | 2,170.00 | 1,730.00 | 2,085.00 | 2,085.00 | 32,127,609 |
| 2022-01-06 | 1,660.00 | 1,710.00 | 1,640.00 | 1,670.00 | 1,670.00 | 399,270 |
| 2022-01-05 | 1,695.00 | 1,760.00 | 1,665.00 | 1,665.00 | 1,665.00 | 872,240 |
| 2022-01-04 | 1,695.00 | 1,745.00 | 1,685.00 | 1,730.00 | 1,730.00 | 417,341 |
| 2022-01-03 | 1,700.00 | 1,720.00 | 1,660.00 | 1,710.00 | 1,710.00 | 378,175 |
| 2021-12-30 | 1,720.00 | 1,725.00 | 1,650.00 | 1,710.00 | 1,710.00 | 466,594 |
| 2021-12-29 | 1,700.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | 181,973 |
| 2021-12-28 | 1,710.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,710.00 | 301,551 |
| 2021-12-27 | 1,725.00 | 1,790.00 | 1,715.00 | 1,720.00 | 1,720.00 | 225,755 |
| 2021-12-24 | 1,715.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,725.00 | 325,372 |
| 2021-12-23 | 1,760.00 | 1,760.00 | 1,710.00 | 1,730.00 | 1,730.00 | 296,114 |
| 2021-12-22 | 1,735.00 | 1,765.00 | 1,720.00 | 1,760.00 | 1,760.00 | 234,880 |
| 2021-12-21 | 1,750.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,745.00 | 268,754 |
| 2021-12-20 | 1,820.00 | 1,835.00 | 1,750.00 | 1,750.00 | 1,750.00 | 347,945 |
| 2021-12-17 | 1,820.00 | 1,840.00 | 1,780.00 | 1,835.00 | 1,835.00 | 194,912 |
| 2021-12-16 | 1,870.00 | 1,870.00 | 1,815.00 | 1,825.00 | 1,825.00 | 227,583 |
| 2021-12-15 | 1,875.00 | 1,875.00 | 1,815.00 | 1,835.00 | 1,835.00 | 269,388 |
| 2021-12-14 | 1,875.00 | 1,920.00 | 1,840.00 | 1,875.00 | 1,875.00 | 224,438 |
| 2021-12-13 | 1,950.00 | 1,950.00 | 1,885.00 | 1,890.00 | 1,890.00 | 277,503 |
| 2021-12-10 | 1,890.00 | 1,950.00 | 1,875.00 | 1,930.00 | 1,930.00 | 400,587 |
| 2021-12-09 | 1,875.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,890.00 | 278,500 |
| 2021-12-08 | 1,900.00 | 1,935.00 | 1,850.00 | 1,860.00 | 1,860.00 | 407,230 |
| 2021-12-07 | 1,930.00 | 1,945.00 | 1,885.00 | 1,900.00 | 1,900.00 | 404,499 |
| 2021-12-06 | 1,900.00 | 2,020.00 | 1,860.00 | 1,930.00 | 1,930.00 | 2,868,289 |
| 2021-12-03 | 1,765.00 | 1,830.00 | 1,765.00 | 1,830.00 | 1,830.00 | 304,162 |
| 2021-12-02 | 1,735.00 | 1,790.00 | 1,705.00 | 1,765.00 | 1,765.00 | 412,744 |
| 2021-12-01 | 1,665.00 | 1,775.00 | 1,610.00 | 1,755.00 | 1,755.00 | 562,704 |
| 2021-11-30 | 1,795.00 | 1,820.00 | 1,650.00 | 1,665.00 | 1,665.00 | 740,819 |
| 2021-11-29 | 1,750.00 | 1,850.00 | 1,740.00 | 1,790.00 | 1,790.00 | 466,899 |
| 2021-11-26 | 1,925.00 | 1,945.00 | 1,805.00 | 1,830.00 | 1,830.00 | 671,381 |
| 2021-11-25 | 1,965.00 | 1,970.00 | 1,925.00 | 1,935.00 | 1,935.00 | 255,007 |
| 2021-11-24 | 1,955.00 | 1,990.00 | 1,920.00 | 1,945.00 | 1,945.00 | 454,533 |
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.