Woongjin Thinkbig Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,620.00 | 1,620.00 | 1,580.00 | 1,590.00 | 2,977.83 | 30,506 |
| 2025-04-24 | 1,610.00 | 1,635.00 | 1,600.00 | 1,605.00 | 3,005.92 | 44,979 |
| 2025-04-23 | 1,604.00 | 1,615.00 | 1,600.00 | 1,610.00 | 3,015.29 | 38,021 |
| 2025-04-22 | 1,615.00 | 1,615.00 | 1,580.00 | 1,598.00 | 2,992.81 | 84,830 |
| 2025-04-21 | 1,615.00 | 1,632.00 | 1,597.00 | 1,620.00 | 3,034.02 | 84,443 |
| 2025-04-18 | 1,583.00 | 1,613.00 | 1,565.00 | 1,607.00 | 3,009.67 | 84,781 |
| 2025-04-17 | 1,563.00 | 1,585.00 | 1,540.00 | 1,583.00 | 2,964.72 | 69,431 |
| 2025-04-16 | 1,573.00 | 1,580.00 | 1,548.00 | 1,563.00 | 2,927.26 | 53,058 |
| 2025-04-15 | 1,565.00 | 1,601.00 | 1,530.00 | 1,573.00 | 2,945.99 | 138,007 |
| 2025-04-14 | 1,547.00 | 1,596.00 | 1,547.00 | 1,565.00 | 2,931.01 | 100,979 |
| 2025-04-11 | 1,523.00 | 1,564.00 | 1,520.00 | 1,560.00 | 2,921.65 | 67,523 |
| 2025-04-10 | 1,518.00 | 1,569.00 | 1,518.00 | 1,560.00 | 2,921.65 | 158,698 |
| 2025-04-09 | 1,567.00 | 1,600.00 | 1,495.00 | 1,518.00 | 2,842.99 | 131,669 |
| 2025-04-08 | 1,589.00 | 1,600.00 | 1,543.00 | 1,571.00 | 2,942.25 | 259,639 |
| 2025-04-07 | 1,486.00 | 1,614.00 | 1,427.00 | 1,555.00 | 2,912.28 | 587,744 |
| 2025-04-04 | 1,440.00 | 1,530.00 | 1,439.00 | 1,486.00 | 2,783.05 | 54,846 |
| 2025-04-03 | 1,480.00 | 1,480.00 | 1,455.00 | 1,459.00 | 2,732.49 | 30,804 |
| 2025-04-02 | 1,490.00 | 1,493.00 | 1,470.00 | 1,480.00 | 2,771.82 | 19,833 |
| 2025-04-01 | 1,455.00 | 1,498.00 | 1,455.00 | 1,488.00 | 2,786.80 | 40,353 |
| 2025-03-31 | 1,514.00 | 1,514.00 | 1,465.00 | 1,465.00 | 2,743.72 | 56,934 |
| 2025-03-28 | 1,546.00 | 1,546.00 | 1,502.00 | 1,514.00 | 2,835.49 | 26,659 |
| 2025-03-27 | 1,495.00 | 1,520.00 | 1,495.00 | 1,520.00 | 2,846.73 | 48,824 |
| 2025-03-26 | 1,500.00 | 1,510.00 | 1,500.00 | 1,507.00 | 2,822.38 | 35,817 |
| 2025-03-25 | 1,506.00 | 1,517.00 | 1,500.00 | 1,504.00 | 2,816.77 | 49,026 |
| 2025-03-24 | 1,519.00 | 1,524.00 | 1,508.00 | 1,518.00 | 2,842.99 | 35,558 |
| 2025-03-21 | 1,526.00 | 1,538.00 | 1,518.00 | 1,518.00 | 2,842.99 | 19,249 |
| 2025-03-20 | 1,534.00 | 1,547.00 | 1,515.00 | 1,539.00 | 2,882.32 | 51,739 |
| 2025-03-19 | 1,535.00 | 1,535.00 | 1,520.00 | 1,534.00 | 2,872.95 | 53,220 |
| 2025-03-18 | 1,530.00 | 1,540.00 | 1,519.00 | 1,540.00 | 2,884.19 | 53,372 |
| 2025-03-17 | 1,547.00 | 1,550.00 | 1,533.00 | 1,540.00 | 2,884.19 | 23,419 |
| 2025-03-14 | 1,534.00 | 1,568.00 | 1,534.00 | 1,546.00 | 2,895.43 | 10,422 |
| 2025-03-13 | 1,545.00 | 1,567.00 | 1,541.00 | 1,549.00 | 2,901.04 | 17,644 |
| 2025-03-12 | 1,547.00 | 1,565.00 | 1,541.00 | 1,545.00 | 2,893.55 | 25,817 |
| 2025-03-11 | 1,545.00 | 1,556.00 | 1,533.00 | 1,547.00 | 2,897.30 | 38,224 |
| 2025-03-10 | 1,566.00 | 1,568.00 | 1,550.00 | 1,557.00 | 2,916.03 | 29,656 |
| 2025-03-07 | 1,548.00 | 1,573.00 | 1,548.00 | 1,566.00 | 2,932.88 | 33,260 |
| 2025-03-06 | 1,562.00 | 1,579.00 | 1,562.00 | 1,570.00 | 2,940.37 | 26,286 |
| 2025-03-05 | 1,569.00 | 1,590.00 | 1,564.00 | 1,585.00 | 2,968.47 | 23,786 |
| 2025-03-04 | 1,564.00 | 1,602.00 | 1,540.00 | 1,587.00 | 2,972.21 | 95,390 |
| 2025-02-28 | 1,614.00 | 1,624.00 | 1,572.00 | 1,577.00 | 2,953.48 | 44,991 |
| 2025-02-27 | 1,620.00 | 1,627.00 | 1,613.00 | 1,622.00 | 3,037.76 | 51,010 |
| 2025-02-26 | 1,602.00 | 1,630.00 | 1,595.00 | 1,620.00 | 3,034.02 | 48,844 |
| 2025-02-25 | 1,594.00 | 1,614.00 | 1,594.00 | 1,602.00 | 3,000.31 | 46,328 |
| 2025-02-24 | 1,585.00 | 1,607.00 | 1,577.00 | 1,600.00 | 2,996.56 | 52,191 |
| 2025-02-21 | 1,587.00 | 1,605.00 | 1,586.00 | 1,605.00 | 3,005.92 | 39,968 |
| 2025-02-20 | 1,572.00 | 1,600.00 | 1,570.00 | 1,589.00 | 2,975.96 | 57,493 |
| 2025-02-19 | 1,565.00 | 1,589.00 | 1,562.00 | 1,583.00 | 2,964.72 | 49,530 |
| 2025-02-18 | 1,547.00 | 1,568.00 | 1,547.00 | 1,565.00 | 2,931.01 | 34,127 |
| 2025-02-17 | 1,555.00 | 1,561.00 | 1,537.00 | 1,547.00 | 2,897.30 | 45,593 |
| 2025-02-14 | 1,568.00 | 1,580.00 | 1,552.00 | 1,555.00 | 2,912.28 | 57,847 |
| 2025-02-13 | 1,553.00 | 1,577.00 | 1,553.00 | 1,567.00 | 2,934.76 | 42,101 |
| 2025-02-12 | 1,561.00 | 1,561.00 | 1,550.00 | 1,558.00 | 2,917.90 | 43,482 |
| 2025-02-11 | 1,551.00 | 1,564.00 | 1,545.00 | 1,559.00 | 2,919.77 | 33,031 |
| 2025-02-10 | 1,558.00 | 1,563.00 | 1,539.00 | 1,558.00 | 2,917.90 | 41,909 |
| 2025-02-07 | 1,551.00 | 1,569.00 | 1,547.00 | 1,558.00 | 2,917.90 | 27,680 |
| 2025-02-06 | 1,565.00 | 1,569.00 | 1,552.00 | 1,557.00 | 2,916.03 | 17,900 |
| 2025-02-05 | 1,555.00 | 1,562.00 | 1,547.00 | 1,556.00 | 2,914.15 | 29,443 |
| 2025-02-04 | 1,538.00 | 1,565.00 | 1,516.00 | 1,555.00 | 2,912.28 | 46,097 |
| 2025-02-03 | 1,588.00 | 1,588.00 | 1,518.00 | 1,543.00 | 2,889.81 | 94,332 |
| 2025-01-31 | 1,595.00 | 1,601.00 | 1,571.00 | 1,588.00 | 2,974.09 | 26,232 |
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.