Woongjin Thinkbig Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,736.00 | 1,767.00 | 1,720.00 | 1,762.00 | 3,110.79 | 69,990 |
| 2024-10-28 | 1,713.00 | 1,740.00 | 1,713.00 | 1,733.00 | 3,059.59 | 77,857 |
| 2024-10-25 | 1,728.00 | 1,750.00 | 1,721.00 | 1,731.00 | 3,056.06 | 115,962 |
| 2024-10-24 | 1,725.00 | 1,731.00 | 1,711.00 | 1,728.00 | 3,050.76 | 92,159 |
| 2024-10-23 | 1,733.00 | 1,740.00 | 1,717.00 | 1,735.00 | 3,063.12 | 120,597 |
| 2024-10-22 | 1,740.00 | 1,742.00 | 1,708.00 | 1,724.00 | 3,043.70 | 153,114 |
| 2024-10-21 | 1,727.00 | 1,746.00 | 1,724.00 | 1,740.00 | 3,071.95 | 144,101 |
| 2024-10-18 | 1,700.00 | 1,744.00 | 1,700.00 | 1,727.00 | 3,049.00 | 271,189 |
| 2024-10-17 | 1,726.00 | 1,763.00 | 1,717.00 | 1,720.00 | 3,036.64 | 474,296 |
| 2024-10-16 | 1,740.00 | 1,775.00 | 1,714.00 | 1,716.00 | 3,029.58 | 455,108 |
| 2024-10-15 | 1,880.00 | 1,890.00 | 1,750.00 | 1,750.00 | 3,089.61 | 1,015,422 |
| 2024-10-14 | 2,190.00 | 2,260.00 | 1,895.00 | 2,040.00 | 3,601.60 | 5,824,997 |
| 2024-10-11 | 1,856.00 | 2,190.00 | 1,834.00 | 2,040.00 | 3,601.60 | 15,646,822 |
| 2024-10-10 | 1,739.00 | 1,748.00 | 1,725.00 | 1,731.00 | 3,056.06 | 17,094 |
| 2024-10-08 | 1,735.00 | 1,738.00 | 1,730.00 | 1,735.00 | 3,063.12 | 16,626 |
| 2024-10-07 | 1,720.00 | 1,742.00 | 1,708.00 | 1,736.00 | 3,064.89 | 22,134 |
| 2024-10-04 | 1,720.00 | 1,741.00 | 1,706.00 | 1,729.00 | 3,052.53 | 24,981 |
| 2024-10-02 | 1,735.00 | 1,738.00 | 1,705.00 | 1,729.00 | 3,052.53 | 55,220 |
| 2024-09-30 | 1,757.00 | 1,770.00 | 1,740.00 | 1,740.00 | 3,071.95 | 59,760 |
| 2024-09-27 | 1,762.00 | 1,794.00 | 1,762.00 | 1,770.00 | 3,124.92 | 80,405 |
| 2024-09-26 | 1,771.00 | 1,793.00 | 1,761.00 | 1,775.00 | 3,133.74 | 143,482 |
| 2024-09-25 | 1,822.00 | 1,825.00 | 1,771.00 | 1,771.00 | 3,126.68 | 433,208 |
| 2024-09-24 | 1,717.00 | 2,080.00 | 1,702.00 | 1,866.00 | 3,294.40 | 5,279,031 |
| 2024-09-23 | 1,715.00 | 1,723.00 | 1,702.00 | 1,717.00 | 3,031.34 | 26,837 |
| 2024-09-20 | 1,730.00 | 1,751.00 | 1,713.00 | 1,713.00 | 3,024.28 | 98,938 |
| 2024-09-19 | 1,750.00 | 1,753.00 | 1,713.00 | 1,730.00 | 3,054.30 | 27,375 |
| 2024-09-13 | 1,735.00 | 1,751.00 | 1,730.00 | 1,750.00 | 3,089.61 | 10,797 |
| 2024-09-12 | 1,680.00 | 1,745.00 | 1,680.00 | 1,740.00 | 3,071.95 | 39,557 |
| 2024-09-11 | 1,672.00 | 1,703.00 | 1,672.00 | 1,690.00 | 2,983.68 | 32,533 |
| 2024-09-10 | 1,700.00 | 1,703.00 | 1,668.00 | 1,689.00 | 2,981.91 | 27,831 |
| 2024-09-09 | 1,640.00 | 1,700.00 | 1,640.00 | 1,700.00 | 3,001.33 | 39,724 |
| 2024-09-06 | 1,680.00 | 1,719.00 | 1,673.00 | 1,675.00 | 2,957.19 | 77,101 |
| 2024-09-05 | 1,735.00 | 1,749.00 | 1,698.00 | 1,709.00 | 3,017.22 | 61,984 |
| 2024-09-04 | 1,767.00 | 1,789.00 | 1,705.00 | 1,730.00 | 3,054.30 | 62,496 |
| 2024-09-03 | 1,774.00 | 1,819.00 | 1,767.00 | 1,780.00 | 3,142.57 | 19,767 |
| 2024-09-02 | 1,802.00 | 1,810.00 | 1,788.00 | 1,792.00 | 3,163.76 | 19,564 |
| 2024-08-30 | 1,802.00 | 1,830.00 | 1,802.00 | 1,815.00 | 3,204.36 | 19,792 |
| 2024-08-29 | 1,831.00 | 1,838.00 | 1,761.00 | 1,819.00 | 3,211.42 | 13,134 |
| 2024-08-28 | 1,819.00 | 1,840.00 | 1,810.00 | 1,839.00 | 3,246.73 | 25,917 |
| 2024-08-27 | 1,818.00 | 1,839.00 | 1,757.00 | 1,819.00 | 3,211.42 | 17,230 |
| 2024-08-26 | 1,840.00 | 1,841.00 | 1,826.00 | 1,832.00 | 3,234.38 | 19,745 |
| 2024-08-23 | 1,820.00 | 1,841.00 | 1,810.00 | 1,836.00 | 3,241.44 | 29,441 |
| 2024-08-22 | 1,831.00 | 1,864.00 | 1,821.00 | 1,836.00 | 3,241.44 | 20,497 |
| 2024-08-21 | 1,823.00 | 1,858.00 | 1,817.00 | 1,840.00 | 3,248.50 | 36,486 |
| 2024-08-20 | 1,859.00 | 1,875.00 | 1,833.00 | 1,854.00 | 3,273.22 | 39,593 |
| 2024-08-19 | 1,828.00 | 1,865.00 | 1,828.00 | 1,847.00 | 3,260.86 | 44,630 |
| 2024-08-16 | 1,850.00 | 1,864.00 | 1,820.00 | 1,844.00 | 3,255.56 | 42,645 |
| 2024-08-14 | 1,800.00 | 1,817.00 | 1,792.00 | 1,813.00 | 3,200.83 | 15,329 |
| 2024-08-13 | 1,819.00 | 1,819.00 | 1,783.00 | 1,792.00 | 3,163.76 | 27,624 |
| 2024-08-12 | 1,772.00 | 1,819.00 | 1,768.00 | 1,819.00 | 3,211.42 | 34,856 |
| 2024-08-09 | 1,744.00 | 1,774.00 | 1,744.00 | 1,772.00 | 3,128.45 | 16,041 |
| 2024-08-08 | 1,756.00 | 1,756.00 | 1,710.00 | 1,744.00 | 3,079.01 | 43,529 |
| 2024-08-07 | 1,720.00 | 1,810.00 | 1,720.00 | 1,756.00 | 3,100.20 | 59,820 |
| 2024-08-06 | 1,622.00 | 1,784.00 | 1,622.00 | 1,747.00 | 3,084.31 | 85,404 |
| 2024-08-05 | 1,822.00 | 1,845.00 | 1,641.00 | 1,708.00 | 3,015.46 | 109,029 |
| 2024-08-02 | 1,897.00 | 1,897.00 | 1,831.00 | 1,845.00 | 3,257.33 | 79,709 |
| 2024-08-01 | 1,856.00 | 1,898.00 | 1,856.00 | 1,898.00 | 3,350.90 | 43,534 |
| 2024-07-31 | 1,849.00 | 1,862.00 | 1,845.00 | 1,853.00 | 3,271.45 | 16,569 |
| 2024-07-30 | 1,880.00 | 1,897.00 | 1,846.00 | 1,851.00 | 3,267.92 | 74,420 |
| 2024-07-29 | 1,890.00 | 1,898.00 | 1,882.00 | 1,886.00 | 3,329.71 | 32,809 |
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.