Woongjin Thinkbig Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,596.00 | 1,596.00 | 1,580.00 | 1,595.00 | 2,987.20 | 31,919 |
| 2025-01-23 | 1,603.00 | 1,612.00 | 1,581.00 | 1,590.00 | 2,977.83 | 57,562 |
| 2025-01-22 | 1,605.00 | 1,615.00 | 1,600.00 | 1,613.00 | 3,020.91 | 35,774 |
| 2025-01-21 | 1,619.00 | 1,628.00 | 1,605.00 | 1,605.00 | 3,005.92 | 35,768 |
| 2025-01-20 | 1,616.00 | 1,623.00 | 1,610.00 | 1,612.00 | 3,019.03 | 27,457 |
| 2025-01-17 | 1,602.00 | 1,629.00 | 1,601.00 | 1,616.00 | 3,026.53 | 87,887 |
| 2025-01-16 | 1,625.00 | 1,630.00 | 1,611.00 | 1,618.00 | 3,030.27 | 23,342 |
| 2025-01-15 | 1,625.00 | 1,645.00 | 1,614.00 | 1,625.00 | 3,043.38 | 41,748 |
| 2025-01-14 | 1,624.00 | 1,643.00 | 1,621.00 | 1,639.00 | 3,069.60 | 24,395 |
| 2025-01-13 | 1,672.00 | 1,672.00 | 1,622.00 | 1,624.00 | 3,041.51 | 175,701 |
| 2025-01-10 | 1,650.00 | 1,668.00 | 1,626.00 | 1,664.00 | 3,116.42 | 122,974 |
| 2025-01-09 | 1,631.00 | 1,650.00 | 1,616.00 | 1,650.00 | 3,090.20 | 69,970 |
| 2025-01-08 | 1,646.00 | 1,647.00 | 1,621.00 | 1,627.00 | 3,047.13 | 108,255 |
| 2025-01-07 | 1,635.00 | 1,658.00 | 1,626.00 | 1,643.00 | 3,077.09 | 101,025 |
| 2025-01-06 | 1,602.00 | 1,762.00 | 1,602.00 | 1,634.00 | 3,060.24 | 728,797 |
| 2025-01-03 | 1,562.00 | 1,594.00 | 1,562.00 | 1,587.00 | 2,972.21 | 66,159 |
| 2025-01-02 | 1,570.00 | 1,574.00 | 1,540.00 | 1,550.00 | 2,902.92 | 44,780 |
| 2024-12-30 | 1,560.00 | 1,581.00 | 1,550.00 | 1,567.00 | 2,934.76 | 42,193 |
| 2024-12-27 | 1,581.00 | 1,581.00 | 1,540.00 | 1,565.00 | 2,931.01 | 53,572 |
| 2024-12-26 | 1,609.00 | 1,620.00 | 1,570.00 | 1,570.00 | 2,771.82 | 45,298 |
| 2024-12-24 | 1,627.00 | 1,635.00 | 1,587.00 | 1,589.00 | 2,805.36 | 78,628 |
| 2024-12-23 | 1,597.00 | 1,599.00 | 1,577.00 | 1,590.00 | 2,807.13 | 57,660 |
| 2024-12-20 | 1,606.00 | 1,648.00 | 1,571.00 | 1,597.00 | 2,819.49 | 81,342 |
| 2024-12-19 | 1,642.00 | 1,643.00 | 1,550.00 | 1,615.00 | 2,851.26 | 59,994 |
| 2024-12-18 | 1,670.00 | 1,671.00 | 1,629.00 | 1,648.00 | 2,909.53 | 59,258 |
| 2024-12-17 | 1,671.00 | 1,680.00 | 1,657.00 | 1,670.00 | 2,948.37 | 37,835 |
| 2024-12-16 | 1,661.00 | 1,703.00 | 1,645.00 | 1,670.00 | 2,948.37 | 60,381 |
| 2024-12-13 | 1,638.00 | 1,669.00 | 1,624.00 | 1,645.00 | 2,904.23 | 50,223 |
| 2024-12-12 | 1,645.00 | 1,671.00 | 1,608.00 | 1,646.00 | 2,905.99 | 79,970 |
| 2024-12-11 | 1,575.00 | 1,721.00 | 1,575.00 | 1,644.00 | 2,902.46 | 294,636 |
| 2024-12-10 | 1,507.00 | 1,595.00 | 1,507.00 | 1,590.00 | 2,807.13 | 84,733 |
| 2024-12-09 | 1,583.00 | 1,632.00 | 1,500.00 | 1,554.00 | 2,743.57 | 149,734 |
| 2024-12-06 | 1,658.00 | 1,666.00 | 1,597.00 | 1,638.00 | 2,891.87 | 85,107 |
| 2024-12-05 | 1,660.00 | 1,675.00 | 1,642.00 | 1,658.00 | 2,927.18 | 38,302 |
| 2024-12-04 | 1,636.00 | 1,677.00 | 1,636.00 | 1,660.00 | 2,930.71 | 39,953 |
| 2024-12-03 | 1,643.00 | 1,684.00 | 1,643.00 | 1,684.00 | 2,973.08 | 49,778 |
| 2024-12-02 | 1,686.00 | 1,687.00 | 1,643.00 | 1,676.00 | 2,958.96 | 57,565 |
| 2024-11-29 | 1,678.00 | 1,678.00 | 1,635.00 | 1,665.00 | 2,939.54 | 69,896 |
| 2024-11-28 | 1,652.00 | 1,684.00 | 1,652.00 | 1,679.00 | 2,964.26 | 66,620 |
| 2024-11-27 | 1,683.00 | 1,690.00 | 1,666.00 | 1,676.00 | 2,958.96 | 27,304 |
| 2024-11-26 | 1,667.00 | 1,699.00 | 1,666.00 | 1,683.00 | 2,971.32 | 35,412 |
| 2024-11-25 | 1,634.00 | 1,694.00 | 1,634.00 | 1,663.00 | 2,936.01 | 46,101 |
| 2024-11-22 | 1,657.00 | 1,675.00 | 1,647.00 | 1,650.00 | 2,913.06 | 47,429 |
| 2024-11-21 | 1,660.00 | 1,675.00 | 1,650.00 | 1,662.00 | 2,934.24 | 30,966 |
| 2024-11-20 | 1,650.00 | 1,690.00 | 1,641.00 | 1,660.00 | 2,930.71 | 41,794 |
| 2024-11-19 | 1,670.00 | 1,689.00 | 1,642.00 | 1,650.00 | 2,913.06 | 32,307 |
| 2024-11-18 | 1,652.00 | 1,700.00 | 1,640.00 | 1,666.00 | 2,941.30 | 43,702 |
| 2024-11-15 | 1,638.00 | 1,673.00 | 1,621.00 | 1,669.00 | 2,946.60 | 40,143 |
| 2024-11-14 | 1,624.00 | 1,685.00 | 1,623.00 | 1,655.00 | 2,921.88 | 39,975 |
| 2024-11-13 | 1,625.00 | 1,666.00 | 1,625.00 | 1,638.00 | 2,891.87 | 85,386 |
| 2024-11-12 | 1,689.00 | 1,690.00 | 1,645.00 | 1,650.00 | 2,913.06 | 156,176 |
| 2024-11-11 | 1,777.00 | 1,777.00 | 1,686.00 | 1,689.00 | 2,981.91 | 187,550 |
| 2024-11-08 | 1,763.00 | 1,800.00 | 1,754.00 | 1,778.00 | 3,139.04 | 70,824 |
| 2024-11-07 | 1,780.00 | 1,803.00 | 1,765.00 | 1,765.00 | 3,116.09 | 50,314 |
| 2024-11-06 | 1,803.00 | 1,837.00 | 1,780.00 | 1,801.00 | 3,179.65 | 82,991 |
| 2024-11-05 | 1,788.00 | 1,831.00 | 1,781.00 | 1,801.00 | 3,179.65 | 93,331 |
| 2024-11-04 | 1,773.00 | 1,789.00 | 1,765.00 | 1,782.00 | 3,146.10 | 62,688 |
| 2024-11-01 | 1,721.00 | 1,803.00 | 1,715.00 | 1,778.00 | 3,139.04 | 147,015 |
| 2024-10-31 | 1,739.00 | 1,759.00 | 1,724.00 | 1,752.00 | 3,093.14 | 51,820 |
| 2024-10-30 | 1,769.00 | 1,769.00 | 1,734.00 | 1,747.00 | 3,084.31 | 63,459 |
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.