Woongjin Thinkbig Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,125.00 | 2,165.00 | 2,112.00 | 2,145.00 | 4,017.26 | 431,429 |
| 2025-07-24 | 2,235.00 | 2,240.00 | 2,110.00 | 2,135.00 | 3,998.53 | 586,146 |
| 2025-07-23 | 2,300.00 | 2,305.00 | 2,170.00 | 2,230.00 | 4,176.45 | 823,278 |
| 2025-07-22 | 2,390.00 | 2,410.00 | 2,225.00 | 2,275.00 | 4,260.73 | 699,600 |
| 2025-07-21 | 2,395.00 | 2,430.00 | 2,335.00 | 2,360.00 | 4,419.93 | 382,147 |
| 2025-07-18 | 2,415.00 | 2,415.00 | 2,335.00 | 2,360.00 | 4,419.93 | 252,152 |
| 2025-07-17 | 2,355.00 | 2,415.00 | 2,340.00 | 2,400.00 | 4,494.84 | 590,074 |
| 2025-07-16 | 2,245.00 | 2,370.00 | 2,240.00 | 2,320.00 | 4,345.01 | 953,117 |
| 2025-07-15 | 2,195.00 | 2,200.00 | 2,170.00 | 2,200.00 | 4,120.27 | 70,329 |
| 2025-07-14 | 2,200.00 | 2,250.00 | 2,170.00 | 2,200.00 | 4,120.27 | 233,151 |
| 2025-07-11 | 2,220.00 | 2,220.00 | 2,155.00 | 2,210.00 | 4,139.00 | 176,984 |
| 2025-07-10 | 2,275.00 | 2,290.00 | 2,160.00 | 2,230.00 | 4,176.45 | 355,416 |
| 2025-07-09 | 2,250.00 | 2,290.00 | 2,220.00 | 2,275.00 | 4,260.73 | 505,421 |
| 2025-07-08 | 2,170.00 | 2,240.00 | 2,155.00 | 2,235.00 | 4,185.82 | 602,627 |
| 2025-07-07 | 2,110.00 | 2,180.00 | 2,100.00 | 2,165.00 | 4,054.72 | 540,532 |
| 2025-07-04 | 2,075.00 | 2,195.00 | 1,972.00 | 2,095.00 | 3,923.62 | 2,045,071 |
| 2025-07-03 | 1,826.00 | 1,966.00 | 1,825.00 | 1,966.00 | 3,682.02 | 381,247 |
| 2025-07-02 | 1,850.00 | 1,850.00 | 1,792.00 | 1,828.00 | 3,423.57 | 85,052 |
| 2025-07-01 | 1,842.00 | 1,859.00 | 1,830.00 | 1,850.00 | 3,464.77 | 72,814 |
| 2025-06-30 | 1,819.00 | 1,900.00 | 1,814.00 | 1,850.00 | 3,464.77 | 96,530 |
| 2025-06-27 | 1,805.00 | 1,824.00 | 1,793.00 | 1,799.00 | 3,369.26 | 81,868 |
| 2025-06-26 | 1,872.00 | 1,900.00 | 1,812.00 | 1,814.00 | 3,397.35 | 114,740 |
| 2025-06-25 | 1,873.00 | 1,873.00 | 1,847.00 | 1,872.00 | 3,505.97 | 98,475 |
| 2025-06-24 | 1,837.00 | 1,871.00 | 1,825.00 | 1,869.00 | 3,500.36 | 86,590 |
| 2025-06-23 | 1,860.00 | 1,860.00 | 1,815.00 | 1,825.00 | 3,417.95 | 99,380 |
| 2025-06-20 | 1,827.00 | 1,870.00 | 1,823.00 | 1,863.00 | 3,489.12 | 174,636 |
| 2025-06-19 | 1,806.00 | 1,848.00 | 1,806.00 | 1,845.00 | 3,455.41 | 145,892 |
| 2025-06-18 | 1,829.00 | 1,830.00 | 1,801.00 | 1,824.00 | 3,416.08 | 123,605 |
| 2025-06-17 | 1,812.00 | 1,843.00 | 1,798.00 | 1,829.00 | 3,425.44 | 222,873 |
| 2025-06-16 | 1,728.00 | 1,943.00 | 1,728.00 | 1,812.00 | 3,393.60 | 1,656,094 |
| 2025-06-13 | 1,775.00 | 1,785.00 | 1,741.00 | 1,766.00 | 3,307.45 | 184,991 |
| 2025-06-12 | 1,789.00 | 1,789.00 | 1,736.00 | 1,775.00 | 3,324.31 | 138,957 |
| 2025-06-11 | 1,752.00 | 1,789.00 | 1,740.00 | 1,783.00 | 3,339.29 | 100,158 |
| 2025-06-10 | 1,759.00 | 1,778.00 | 1,740.00 | 1,751.00 | 3,279.36 | 142,791 |
| 2025-06-09 | 1,726.00 | 1,765.00 | 1,721.00 | 1,750.00 | 3,277.49 | 150,113 |
| 2025-06-05 | 1,679.00 | 1,761.00 | 1,677.00 | 1,726.00 | 3,232.54 | 244,506 |
| 2025-06-04 | 1,674.00 | 1,694.00 | 1,660.00 | 1,679.00 | 3,144.51 | 82,203 |
| 2025-06-02 | 1,675.00 | 1,686.00 | 1,660.00 | 1,674.00 | 3,135.15 | 82,747 |
| 2025-05-30 | 1,702.00 | 1,716.00 | 1,644.00 | 1,683.00 | 3,152.01 | 180,953 |
| 2025-05-29 | 1,690.00 | 1,740.00 | 1,679.00 | 1,717.00 | 3,215.68 | 45,990 |
| 2025-05-28 | 1,688.00 | 1,708.00 | 1,672.00 | 1,689.00 | 3,163.24 | 86,318 |
| 2025-05-27 | 1,720.00 | 1,743.00 | 1,695.00 | 1,700.00 | 3,183.84 | 100,474 |
| 2025-05-26 | 1,751.00 | 1,769.00 | 1,709.00 | 1,743.00 | 3,264.38 | 120,312 |
| 2025-05-23 | 1,755.00 | 1,800.00 | 1,730.00 | 1,751.00 | 3,279.36 | 339,515 |
| 2025-05-22 | 1,730.00 | 1,759.00 | 1,716.00 | 1,755.00 | 3,286.85 | 195,635 |
| 2025-05-21 | 1,726.00 | 1,749.00 | 1,713.00 | 1,733.00 | 3,245.65 | 146,018 |
| 2025-05-20 | 1,719.00 | 1,729.00 | 1,692.00 | 1,728.00 | 3,236.28 | 167,857 |
| 2025-05-19 | 1,660.00 | 1,727.00 | 1,660.00 | 1,721.00 | 3,223.17 | 310,821 |
| 2025-05-16 | 1,682.00 | 1,682.00 | 1,649.00 | 1,664.00 | 3,116.42 | 178,902 |
| 2025-05-15 | 1,645.00 | 1,724.00 | 1,643.00 | 1,682.00 | 3,150.13 | 468,907 |
| 2025-05-14 | 1,616.00 | 1,640.00 | 1,616.00 | 1,640.00 | 3,071.47 | 104,097 |
| 2025-05-13 | 1,613.00 | 1,658.00 | 1,613.00 | 1,629.00 | 3,050.87 | 121,303 |
| 2025-05-12 | 1,595.00 | 1,649.00 | 1,585.00 | 1,647.00 | 3,084.58 | 241,065 |
| 2025-05-09 | 1,640.00 | 1,640.00 | 1,591.00 | 1,595.00 | 2,987.20 | 244,181 |
| 2025-05-08 | 1,634.00 | 1,672.00 | 1,612.00 | 1,631.00 | 3,054.62 | 651,039 |
| 2025-05-07 | 1,617.00 | 1,717.00 | 1,589.00 | 1,639.00 | 3,069.60 | 1,396,566 |
| 2025-05-02 | 1,673.00 | 1,876.00 | 1,634.00 | 1,651.00 | 3,092.07 | 8,953,473 |
| 2025-04-30 | 1,771.00 | 1,921.00 | 1,629.00 | 1,696.00 | 3,176.35 | 12,653,679 |
| 2025-04-29 | 1,578.00 | 1,602.00 | 1,576.00 | 1,602.00 | 3,000.31 | 124,873 |
| 2025-04-28 | 1,579.00 | 1,659.00 | 1,570.00 | 1,578.00 | 2,955.36 | 143,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 85.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2022-06-29 | 40.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2021-06-29 | 40.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2020-06-29 | 40.0000 KRW |
| 2020-04-23 | 5,950.0000 KRW |
| 2020-03-30 | 20.0000 KRW |
| 2019-12-27 | 310.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.