Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,005.00 | 2,025.00 | 1,950.00 | 1,955.00 | 1,955.00 | 645,157 |
| 2021-11-22 | 2,045.00 | 2,045.00 | 1,985.00 | 2,005.00 | 2,005.00 | 490,785 |
| 2021-11-19 | 2,015.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 323,071 |
| 2021-11-18 | 2,005.00 | 2,055.00 | 1,985.00 | 2,040.00 | 2,040.00 | 404,316 |
| 2021-11-17 | 2,075.00 | 2,095.00 | 1,995.00 | 2,025.00 | 2,025.00 | 777,247 |
| 2021-11-16 | 2,125.00 | 2,125.00 | 2,070.00 | 2,085.00 | 2,085.00 | 497,766 |
| 2021-11-15 | 2,095.00 | 2,140.00 | 2,095.00 | 2,130.00 | 2,130.00 | 470,326 |
| 2021-11-12 | 2,015.00 | 2,130.00 | 2,015.00 | 2,095.00 | 2,095.00 | 502,008 |
| 2021-11-11 | 2,135.00 | 2,160.00 | 2,035.00 | 2,035.00 | 2,035.00 | 1,066,003 |
| 2021-11-10 | 2,190.00 | 2,285.00 | 2,140.00 | 2,145.00 | 2,145.00 | 1,139,458 |
| 2021-11-09 | 2,300.00 | 2,340.00 | 2,175.00 | 2,210.00 | 2,210.00 | 1,769,162 |
| 2021-11-08 | 2,425.00 | 2,425.00 | 2,280.00 | 2,295.00 | 2,295.00 | 2,724,230 |
| 2021-11-05 | 2,385.00 | 2,740.00 | 2,255.00 | 2,410.00 | 2,410.00 | 19,208,070 |
| 2021-11-04 | 2,405.00 | 2,420.00 | 2,350.00 | 2,375.00 | 2,375.00 | 1,683,637 |
| 2021-11-03 | 2,390.00 | 2,430.00 | 2,340.00 | 2,395.00 | 2,395.00 | 1,456,788 |
| 2021-11-02 | 2,480.00 | 2,540.00 | 2,295.00 | 2,370.00 | 2,370.00 | 2,734,061 |
| 2021-11-01 | 2,415.00 | 2,520.00 | 2,355.00 | 2,480.00 | 2,480.00 | 4,175,554 |
| 2021-10-29 | 2,315.00 | 2,450.00 | 2,265.00 | 2,415.00 | 2,415.00 | 4,745,814 |
| 2021-10-28 | 2,285.00 | 2,350.00 | 2,255.00 | 2,275.00 | 2,275.00 | 632,735 |
| 2021-10-27 | 2,330.00 | 2,340.00 | 2,265.00 | 2,285.00 | 2,285.00 | 701,687 |
| 2021-10-26 | 2,300.00 | 2,330.00 | 2,245.00 | 2,300.00 | 2,300.00 | 785,581 |
| 2021-10-25 | 2,195.00 | 2,395.00 | 2,195.00 | 2,325.00 | 2,325.00 | 1,815,657 |
| 2021-10-22 | 2,270.00 | 2,285.00 | 2,170.00 | 2,185.00 | 2,185.00 | 742,304 |
| 2021-10-21 | 2,220.00 | 2,285.00 | 2,210.00 | 2,250.00 | 2,250.00 | 598,089 |
| 2021-10-20 | 2,280.00 | 2,295.00 | 2,220.00 | 2,240.00 | 2,240.00 | 699,699 |
| 2021-10-19 | 2,335.00 | 2,345.00 | 2,285.00 | 2,315.00 | 2,315.00 | 727,599 |
| 2021-10-18 | 2,370.00 | 2,490.00 | 2,280.00 | 2,315.00 | 2,315.00 | 2,149,793 |
| 2021-10-15 | 2,215.00 | 2,400.00 | 2,210.00 | 2,360.00 | 2,360.00 | 2,711,412 |
| 2021-10-14 | 2,125.00 | 2,285.00 | 2,120.00 | 2,200.00 | 2,200.00 | 2,005,154 |
← NewerPage 21 of 21 · 1,229 trading days
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.