Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 888.00 | 909.00 | 888.00 | 901.00 | 901.00 | 126,668 |
| 2024-10-25 | 888.00 | 899.00 | 886.00 | 888.00 | 888.00 | 119,692 |
| 2024-10-24 | 892.00 | 902.00 | 885.00 | 888.00 | 888.00 | 129,175 |
| 2024-10-23 | 900.00 | 907.00 | 888.00 | 897.00 | 897.00 | 206,574 |
| 2024-10-22 | 920.00 | 920.00 | 901.00 | 901.00 | 901.00 | 204,991 |
| 2024-10-21 | 918.00 | 925.00 | 912.00 | 916.00 | 916.00 | 193,296 |
| 2024-10-18 | 930.00 | 935.00 | 914.00 | 918.00 | 918.00 | 366,344 |
| 2024-10-17 | 927.00 | 975.00 | 920.00 | 927.00 | 927.00 | 659,420 |
| 2024-10-16 | 925.00 | 938.00 | 917.00 | 918.00 | 918.00 | 725,731 |
| 2024-10-15 | 979.00 | 980.00 | 937.00 | 938.00 | 938.00 | 1,207,841 |
| 2024-10-14 | 1,070.00 | 1,176.00 | 988.00 | 989.00 | 989.00 | 12,166,430 |
| 2024-10-11 | 1,024.00 | 1,116.00 | 951.00 | 1,009.00 | 1,009.00 | 10,786,960 |
| 2024-10-10 | 935.00 | 945.00 | 934.00 | 936.00 | 936.00 | 54,237 |
| 2024-10-08 | 937.00 | 946.00 | 930.00 | 935.00 | 935.00 | 94,748 |
| 2024-10-07 | 934.00 | 949.00 | 930.00 | 946.00 | 946.00 | 53,026 |
| 2024-10-04 | 928.00 | 941.00 | 928.00 | 930.00 | 930.00 | 92,410 |
| 2024-10-02 | 951.00 | 951.00 | 934.00 | 943.00 | 943.00 | 43,213 |
| 2024-09-30 | 972.00 | 973.00 | 952.00 | 952.00 | 952.00 | 109,682 |
| 2024-09-27 | 954.00 | 995.00 | 954.00 | 960.00 | 960.00 | 70,789 |
| 2024-09-26 | 960.00 | 970.00 | 950.00 | 962.00 | 962.00 | 89,879 |
| 2024-09-25 | 948.00 | 967.00 | 935.00 | 960.00 | 960.00 | 188,500 |
| 2024-09-24 | 921.00 | 1,050.00 | 921.00 | 948.00 | 948.00 | 2,337,988 |
| 2024-09-23 | 942.00 | 947.00 | 931.00 | 931.00 | 931.00 | 94,544 |
| 2024-09-20 | 939.00 | 960.00 | 938.00 | 938.00 | 938.00 | 102,007 |
| 2024-09-19 | 948.00 | 955.00 | 932.00 | 946.00 | 946.00 | 77,123 |
| 2024-09-13 | 922.00 | 950.00 | 922.00 | 945.00 | 945.00 | 66,139 |
| 2024-09-12 | 942.00 | 944.00 | 923.00 | 931.00 | 931.00 | 44,790 |
| 2024-09-11 | 910.00 | 973.00 | 910.00 | 923.00 | 923.00 | 128,379 |
| 2024-09-10 | 926.00 | 945.00 | 915.00 | 915.00 | 915.00 | 87,887 |
| 2024-09-09 | 924.00 | 932.00 | 904.00 | 926.00 | 926.00 | 118,171 |
| 2024-09-06 | 952.00 | 956.00 | 925.00 | 925.00 | 925.00 | 146,794 |
| 2024-09-05 | 959.00 | 975.00 | 947.00 | 957.00 | 957.00 | 117,003 |
| 2024-09-04 | 993.00 | 993.00 | 952.00 | 957.00 | 957.00 | 237,688 |
| 2024-09-03 | 987.00 | 1,004.00 | 987.00 | 993.00 | 993.00 | 66,055 |
| 2024-09-02 | 1,017.00 | 1,017.00 | 979.00 | 987.00 | 987.00 | 212,734 |
| 2024-08-30 | 984.00 | 1,014.00 | 984.00 | 1,010.00 | 1,010.00 | 106,683 |
| 2024-08-29 | 989.00 | 996.00 | 971.00 | 989.00 | 989.00 | 133,401 |
| 2024-08-28 | 998.00 | 1,008.00 | 988.00 | 997.00 | 997.00 | 152,825 |
| 2024-08-27 | 1,002.00 | 1,014.00 | 998.00 | 1,006.00 | 1,006.00 | 125,029 |
| 2024-08-26 | 1,039.00 | 1,039.00 | 1,009.00 | 1,012.00 | 1,012.00 | 82,699 |
| 2024-08-23 | 1,024.00 | 1,034.00 | 1,013.00 | 1,024.00 | 1,024.00 | 138,109 |
| 2024-08-22 | 1,037.00 | 1,046.00 | 1,030.00 | 1,032.00 | 1,032.00 | 100,559 |
| 2024-08-21 | 1,038.00 | 1,051.00 | 1,022.00 | 1,047.00 | 1,047.00 | 145,478 |
| 2024-08-20 | 1,027.00 | 1,040.00 | 1,024.00 | 1,039.00 | 1,039.00 | 92,556 |
| 2024-08-19 | 1,028.00 | 1,043.00 | 1,018.00 | 1,027.00 | 1,027.00 | 160,376 |
| 2024-08-16 | 1,038.00 | 1,057.00 | 1,028.00 | 1,028.00 | 1,028.00 | 121,973 |
| 2024-08-14 | 1,009.00 | 1,034.00 | 1,007.00 | 1,030.00 | 1,030.00 | 86,469 |
| 2024-08-13 | 1,008.00 | 1,039.00 | 1,000.00 | 1,007.00 | 1,007.00 | 79,226 |
| 2024-08-12 | 1,003.00 | 1,018.00 | 1,003.00 | 1,018.00 | 1,018.00 | 92,301 |
| 2024-08-09 | 1,000.00 | 1,060.00 | 1,000.00 | 1,007.00 | 1,007.00 | 120,033 |
| 2024-08-08 | 976.00 | 999.00 | 966.00 | 989.00 | 989.00 | 217,221 |
| 2024-08-07 | 980.00 | 1,028.00 | 980.00 | 993.00 | 993.00 | 313,846 |
| 2024-08-06 | 920.00 | 999.00 | 920.00 | 993.00 | 993.00 | 442,427 |
| 2024-08-05 | 1,051.00 | 1,066.00 | 883.00 | 945.00 | 945.00 | 781,047 |
| 2024-08-02 | 1,099.00 | 1,114.00 | 1,065.00 | 1,069.00 | 1,069.00 | 415,795 |
| 2024-08-01 | 1,100.00 | 1,129.00 | 1,100.00 | 1,116.00 | 1,116.00 | 170,724 |
| 2024-07-31 | 1,101.00 | 1,107.00 | 1,078.00 | 1,100.00 | 1,100.00 | 330,326 |
| 2024-07-30 | 1,111.00 | 1,128.00 | 1,100.00 | 1,100.00 | 1,100.00 | 477,800 |
| 2024-07-29 | 1,118.00 | 1,135.00 | 1,114.00 | 1,130.00 | 1,130.00 | 99,199 |
| 2024-07-26 | 1,113.00 | 1,127.00 | 1,113.00 | 1,124.00 | 1,124.00 | 135,566 |
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.