Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,082.00 | 1,089.00 | 1,043.00 | 1,050.00 | 1,050.00 | 372,165 |
| 2025-04-23 | 1,077.00 | 1,086.00 | 1,035.00 | 1,083.00 | 1,083.00 | 269,146 |
| 2025-04-22 | 1,095.00 | 1,100.00 | 1,000.00 | 1,077.00 | 1,077.00 | 671,785 |
| 2025-04-21 | 1,056.00 | 1,101.00 | 1,053.00 | 1,097.00 | 1,097.00 | 545,309 |
| 2025-04-18 | 1,050.00 | 1,055.00 | 1,036.00 | 1,055.00 | 1,055.00 | 328,899 |
| 2025-04-17 | 1,048.00 | 1,053.00 | 1,030.00 | 1,050.00 | 1,050.00 | 530,800 |
| 2025-04-16 | 1,035.00 | 1,050.00 | 1,000.00 | 1,048.00 | 1,048.00 | 759,256 |
| 2025-04-15 | 957.00 | 1,045.00 | 957.00 | 1,035.00 | 1,035.00 | 1,739,028 |
| 2025-04-14 | 925.00 | 997.00 | 920.00 | 971.00 | 971.00 | 2,442,909 |
| 2025-04-11 | 919.00 | 935.00 | 917.00 | 925.00 | 925.00 | 171,260 |
| 2025-04-10 | 895.00 | 938.00 | 880.00 | 928.00 | 928.00 | 1,516,725 |
| 2025-04-09 | 890.00 | 950.00 | 890.00 | 910.00 | 910.00 | 341,923 |
| 2025-04-08 | 920.00 | 957.00 | 910.00 | 930.00 | 930.00 | 935,735 |
| 2025-04-07 | 830.00 | 939.00 | 812.00 | 910.00 | 910.00 | 1,648,134 |
| 2025-04-04 | 838.00 | 912.00 | 810.00 | 839.00 | 839.00 | 997,337 |
| 2025-04-03 | 856.00 | 903.00 | 821.00 | 861.00 | 861.00 | 412,765 |
| 2025-04-02 | 865.00 | 868.00 | 840.00 | 861.00 | 861.00 | 220,250 |
| 2025-04-01 | 814.00 | 871.00 | 814.00 | 868.00 | 868.00 | 311,107 |
| 2025-03-31 | 831.00 | 843.00 | 800.00 | 817.00 | 817.00 | 267,551 |
| 2025-03-28 | 855.00 | 861.00 | 816.00 | 831.00 | 831.00 | 190,578 |
| 2025-03-27 | 853.00 | 872.00 | 853.00 | 857.00 | 857.00 | 150,920 |
| 2025-03-26 | 854.00 | 868.00 | 853.00 | 853.00 | 853.00 | 108,915 |
| 2025-03-25 | 868.00 | 871.00 | 853.00 | 853.00 | 853.00 | 113,321 |
| 2025-03-24 | 859.00 | 891.00 | 859.00 | 859.00 | 859.00 | 309,911 |
| 2025-03-21 | 855.00 | 882.00 | 855.00 | 864.00 | 864.00 | 126,228 |
| 2025-03-20 | 856.00 | 875.00 | 852.00 | 857.00 | 857.00 | 91,413 |
| 2025-03-19 | 856.00 | 868.00 | 855.00 | 858.00 | 858.00 | 45,057 |
| 2025-03-18 | 856.00 | 871.00 | 855.00 | 856.00 | 856.00 | 52,004 |
| 2025-03-17 | 860.00 | 872.00 | 856.00 | 856.00 | 856.00 | 42,917 |
| 2025-03-14 | 857.00 | 864.00 | 841.00 | 859.00 | 859.00 | 58,058 |
| 2025-03-13 | 850.00 | 866.00 | 850.00 | 859.00 | 859.00 | 32,948 |
| 2025-03-12 | 842.00 | 869.00 | 840.00 | 856.00 | 856.00 | 160,653 |
| 2025-03-11 | 855.00 | 905.00 | 815.00 | 842.00 | 842.00 | 483,458 |
| 2025-03-10 | 872.00 | 885.00 | 862.00 | 867.00 | 867.00 | 151,374 |
| 2025-03-07 | 856.00 | 883.00 | 855.00 | 870.00 | 870.00 | 88,190 |
| 2025-03-06 | 868.00 | 890.00 | 860.00 | 880.00 | 880.00 | 295,185 |
| 2025-03-05 | 870.00 | 898.00 | 867.00 | 884.00 | 884.00 | 126,790 |
| 2025-03-04 | 882.00 | 901.00 | 870.00 | 870.00 | 870.00 | 135,683 |
| 2025-02-28 | 895.00 | 915.00 | 883.00 | 889.00 | 889.00 | 126,108 |
| 2025-02-27 | 902.00 | 916.00 | 901.00 | 903.00 | 903.00 | 92,383 |
| 2025-02-26 | 918.00 | 918.00 | 904.00 | 909.00 | 909.00 | 83,819 |
| 2025-02-25 | 900.00 | 918.00 | 892.00 | 918.00 | 918.00 | 102,446 |
| 2025-02-24 | 900.00 | 907.00 | 893.00 | 900.00 | 900.00 | 83,534 |
| 2025-02-21 | 920.00 | 920.00 | 900.00 | 908.00 | 908.00 | 119,956 |
| 2025-02-20 | 920.00 | 923.00 | 906.00 | 911.00 | 911.00 | 82,186 |
| 2025-02-19 | 909.00 | 926.00 | 909.00 | 920.00 | 920.00 | 224,536 |
| 2025-02-18 | 905.00 | 950.00 | 899.00 | 909.00 | 909.00 | 306,780 |
| 2025-02-17 | 896.00 | 903.00 | 891.00 | 899.00 | 899.00 | 60,032 |
| 2025-02-14 | 901.00 | 906.00 | 889.00 | 896.00 | 896.00 | 93,280 |
| 2025-02-13 | 887.00 | 907.00 | 883.00 | 901.00 | 901.00 | 98,439 |
| 2025-02-12 | 885.00 | 897.00 | 876.00 | 881.00 | 881.00 | 90,902 |
| 2025-02-11 | 885.00 | 899.00 | 880.00 | 880.00 | 880.00 | 165,254 |
| 2025-02-10 | 861.00 | 890.00 | 861.00 | 885.00 | 885.00 | 432,882 |
| 2025-02-07 | 911.00 | 911.00 | 894.00 | 895.00 | 895.00 | 89,008 |
| 2025-02-06 | 890.00 | 923.00 | 886.00 | 911.00 | 911.00 | 160,473 |
| 2025-02-05 | 878.00 | 900.00 | 858.00 | 899.00 | 899.00 | 158,837 |
| 2025-02-04 | 869.00 | 889.00 | 850.00 | 883.00 | 883.00 | 111,960 |
| 2025-02-03 | 897.00 | 905.00 | 860.00 | 866.00 | 866.00 | 300,329 |
| 2025-01-31 | 915.00 | 921.00 | 905.00 | 905.00 | 905.00 | 96,677 |
| 2025-01-24 | 906.00 | 927.00 | 906.00 | 910.00 | 910.00 | 71,792 |
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.