Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 911.00 | 927.00 | 908.00 | 914.00 | 914.00 | 92,991 |
| 2025-01-22 | 907.00 | 938.00 | 906.00 | 910.00 | 910.00 | 145,920 |
| 2025-01-21 | 910.00 | 924.00 | 903.00 | 906.00 | 906.00 | 150,880 |
| 2025-01-20 | 928.00 | 935.00 | 913.00 | 919.00 | 919.00 | 167,481 |
| 2025-01-17 | 911.00 | 930.00 | 901.00 | 930.00 | 930.00 | 157,207 |
| 2025-01-16 | 925.00 | 930.00 | 910.00 | 911.00 | 911.00 | 189,491 |
| 2025-01-15 | 917.00 | 930.00 | 907.00 | 923.00 | 923.00 | 152,389 |
| 2025-01-14 | 913.00 | 923.00 | 900.00 | 917.00 | 917.00 | 124,271 |
| 2025-01-13 | 920.00 | 932.00 | 913.00 | 913.00 | 913.00 | 168,254 |
| 2025-01-10 | 919.00 | 934.00 | 911.00 | 920.00 | 920.00 | 132,945 |
| 2025-01-09 | 930.00 | 937.00 | 917.00 | 918.00 | 918.00 | 286,160 |
| 2025-01-08 | 929.00 | 937.00 | 920.00 | 920.00 | 920.00 | 337,764 |
| 2025-01-07 | 918.00 | 969.00 | 913.00 | 916.00 | 916.00 | 783,469 |
| 2025-01-06 | 866.00 | 1,060.00 | 866.00 | 918.00 | 918.00 | 11,310,970 |
| 2025-01-03 | 855.00 | 882.00 | 855.00 | 867.00 | 867.00 | 140,473 |
| 2025-01-02 | 837.00 | 861.00 | 837.00 | 855.00 | 855.00 | 46,012 |
| 2024-12-30 | 836.00 | 864.00 | 835.00 | 837.00 | 837.00 | 104,663 |
| 2024-12-27 | 829.00 | 854.00 | 829.00 | 837.00 | 837.00 | 143,442 |
| 2024-12-26 | 880.00 | 934.00 | 847.00 | 847.00 | 847.00 | 838,231 |
| 2024-12-24 | 854.00 | 858.00 | 843.00 | 858.00 | 858.00 | 197,906 |
| 2024-12-23 | 835.00 | 853.00 | 834.00 | 843.00 | 843.00 | 62,024 |
| 2024-12-20 | 854.00 | 855.00 | 833.00 | 835.00 | 835.00 | 99,688 |
| 2024-12-19 | 846.00 | 885.00 | 845.00 | 854.00 | 854.00 | 125,642 |
| 2024-12-18 | 859.00 | 876.00 | 854.00 | 873.00 | 873.00 | 156,130 |
| 2024-12-17 | 868.00 | 880.00 | 816.00 | 869.00 | 869.00 | 208,742 |
| 2024-12-16 | 844.00 | 889.00 | 844.00 | 870.00 | 870.00 | 148,824 |
| 2024-12-13 | 859.00 | 859.00 | 802.00 | 844.00 | 844.00 | 116,780 |
| 2024-12-12 | 859.00 | 863.00 | 848.00 | 859.00 | 859.00 | 74,546 |
| 2024-12-11 | 842.00 | 890.00 | 831.00 | 858.00 | 858.00 | 324,112 |
| 2024-12-10 | 780.00 | 845.00 | 780.00 | 843.00 | 843.00 | 197,625 |
| 2024-12-09 | 807.00 | 815.00 | 782.00 | 783.00 | 783.00 | 277,730 |
| 2024-12-06 | 827.00 | 840.00 | 807.00 | 821.00 | 821.00 | 318,211 |
| 2024-12-05 | 839.00 | 846.00 | 829.00 | 829.00 | 829.00 | 140,816 |
| 2024-12-04 | 815.00 | 840.00 | 802.00 | 839.00 | 839.00 | 132,316 |
| 2024-12-03 | 837.00 | 846.00 | 825.00 | 833.00 | 833.00 | 125,573 |
| 2024-12-02 | 847.00 | 882.00 | 836.00 | 836.00 | 836.00 | 152,019 |
| 2024-11-29 | 868.00 | 870.00 | 847.00 | 847.00 | 847.00 | 148,419 |
| 2024-11-28 | 863.00 | 884.00 | 863.00 | 868.00 | 868.00 | 42,284 |
| 2024-11-27 | 870.00 | 883.00 | 861.00 | 863.00 | 863.00 | 67,675 |
| 2024-11-26 | 874.00 | 892.00 | 861.00 | 866.00 | 866.00 | 185,951 |
| 2024-11-25 | 866.00 | 894.00 | 866.00 | 872.00 | 872.00 | 136,109 |
| 2024-11-22 | 875.00 | 896.00 | 875.00 | 877.00 | 877.00 | 114,552 |
| 2024-11-21 | 875.00 | 899.00 | 865.00 | 890.00 | 890.00 | 88,784 |
| 2024-11-20 | 870.00 | 900.00 | 870.00 | 889.00 | 889.00 | 105,805 |
| 2024-11-19 | 859.00 | 896.00 | 859.00 | 879.00 | 879.00 | 167,630 |
| 2024-11-18 | 837.00 | 864.00 | 837.00 | 859.00 | 859.00 | 161,175 |
| 2024-11-15 | 811.00 | 843.00 | 808.00 | 835.00 | 835.00 | 128,258 |
| 2024-11-14 | 812.00 | 866.00 | 811.00 | 819.00 | 819.00 | 163,922 |
| 2024-11-13 | 851.00 | 858.00 | 817.00 | 821.00 | 821.00 | 280,577 |
| 2024-11-12 | 897.00 | 898.00 | 853.00 | 858.00 | 858.00 | 352,318 |
| 2024-11-11 | 910.00 | 910.00 | 891.00 | 894.00 | 894.00 | 240,914 |
| 2024-11-08 | 902.00 | 915.00 | 894.00 | 905.00 | 905.00 | 128,012 |
| 2024-11-07 | 916.00 | 918.00 | 905.00 | 908.00 | 908.00 | 86,844 |
| 2024-11-06 | 921.00 | 929.00 | 905.00 | 911.00 | 911.00 | 188,675 |
| 2024-11-05 | 918.00 | 930.00 | 911.00 | 923.00 | 923.00 | 101,442 |
| 2024-11-04 | 902.00 | 923.00 | 900.00 | 922.00 | 922.00 | 239,797 |
| 2024-11-01 | 900.00 | 967.00 | 894.00 | 902.00 | 902.00 | 700,835 |
| 2024-10-31 | 904.00 | 909.00 | 896.00 | 900.00 | 900.00 | 90,170 |
| 2024-10-30 | 901.00 | 909.00 | 900.00 | 901.00 | 901.00 | 112,028 |
| 2024-10-29 | 900.00 | 905.00 | 891.00 | 902.00 | 902.00 | 100,753 |
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.