Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 095720.KO stock page

Woongjin Thinkbig Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-062,520.002,550.002,490.002,550.004,502.00170,545
2023-11-032,540.002,575.002,510.002,510.004,431.38302,909
2023-11-022,515.002,550.002,465.002,490.004,396.07210,116
2023-11-012,425.002,485.002,400.002,485.004,387.2478,384
2023-10-312,415.002,485.002,410.002,435.004,298.97157,304
2023-10-302,435.002,435.002,375.002,400.004,237.1761,806
2023-10-272,500.002,590.002,405.002,410.004,254.83533,452
2023-10-262,390.002,485.002,375.002,380.004,201.86114,013
2023-10-252,400.002,460.002,370.002,445.004,316.6278,261
2023-10-242,365.002,405.002,315.002,400.004,237.1787,321
2023-10-232,310.002,365.002,300.002,330.004,113.5985,487
2023-10-202,425.002,435.002,295.002,340.004,131.24206,825
2023-10-192,460.002,500.002,415.002,425.004,281.31189,881
2023-10-182,500.002,520.002,465.002,465.004,351.93122,935
2023-10-172,395.002,550.002,395.002,485.004,387.24515,693
2023-10-162,420.002,460.002,370.002,385.004,210.69200,842
2023-10-151,215.001,215.001,215.001,215.002,145.070
2023-10-132,400.002,430.002,375.002,430.004,290.14186,763
2023-10-122,385.002,515.002,365.002,400.004,237.171,028,753
2023-10-112,325.002,610.002,325.002,395.004,228.353,068,414
2023-10-102,380.002,395.002,310.002,315.004,087.1156,738
2023-10-062,300.002,390.002,300.002,380.004,201.8647,134
2023-10-052,360.002,365.002,315.002,320.004,095.9388,148
2023-10-042,375.002,395.002,320.002,360.004,166.5564,370
2023-10-031,200.001,200.001,200.001,200.002,118.590
2023-09-272,365.002,400.002,330.002,400.004,237.1766,258
2023-09-262,350.002,480.002,330.002,370.004,184.21159,769
2023-09-252,465.002,480.002,370.002,375.004,193.04163,098
2023-09-241,232.501,232.501,232.501,232.502,175.970
2023-09-222,490.002,535.002,425.002,465.004,351.93323,033
2023-09-212,545.002,645.002,525.002,530.004,466.69334,105
2023-09-202,530.002,635.002,510.002,575.004,546.13719,312
2023-09-192,500.002,550.002,500.002,530.004,466.69166,264
2023-09-182,490.002,560.002,480.002,510.004,431.38270,290
2023-09-171,242.501,242.501,242.501,242.502,193.620
2023-09-152,530.002,560.002,485.002,485.004,387.24240,040
2023-09-142,470.002,855.002,470.002,525.004,457.862,963,306
2023-09-132,500.002,525.002,455.002,470.004,360.7687,720
2023-09-122,505.002,545.002,455.002,500.004,413.7288,096
2023-09-112,505.002,515.002,465.002,505.004,422.5566,519
2023-09-082,435.002,510.002,435.002,500.004,413.7286,529
2023-09-072,450.002,485.002,435.002,435.004,298.9780,775
2023-09-062,505.002,540.002,445.002,495.004,404.89150,923
2023-09-052,495.002,580.002,470.002,505.004,422.55303,172
2023-09-042,495.002,495.002,435.002,460.004,343.10102,367
2023-09-031,247.501,247.501,247.501,247.502,202.450
2023-09-012,490.002,520.002,430.002,495.004,404.89216,174
2023-08-312,455.002,530.002,435.002,455.004,334.28479,912
2023-08-302,410.002,465.002,395.002,455.004,334.28493,224
2023-08-292,320.002,750.002,315.002,430.004,290.146,097,206
2023-08-282,290.002,330.002,275.002,325.004,104.7654,397
2023-08-252,295.002,315.002,265.002,290.004,042.9757,605
2023-08-242,265.002,310.002,255.002,295.004,051.80140,888
2023-08-232,280.002,315.002,275.002,285.004,034.1433,608
2023-08-222,295.002,330.002,280.002,305.004,069.4548,179
2023-08-212,270.002,345.002,270.002,295.004,051.8073,633
2023-08-182,275.002,305.002,260.002,295.004,051.8086,752
2023-08-172,350.002,400.002,250.002,315.004,087.11110,031
2023-08-162,385.002,390.002,300.002,355.004,157.7388,873
2023-08-142,415.002,420.002,320.002,385.004,210.6952,820
← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2985.0000 KRW
2024-12-2790.0000 KRW
2022-12-2870.0000 KRW
2022-06-2940.0000 KRW
2021-12-2990.0000 KRW
2021-06-2940.0000 KRW
2020-12-2970.0000 KRW
2020-06-2940.0000 KRW
2020-04-235,950.0000 KRW
2020-03-3020.0000 KRW
2019-12-27310.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.