Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,080.00 | 7,270.00 | 7,070.00 | 7,240.00 | 7,240.00 | 19,731 |
| 2026-10-20 | 7,470.00 | 7,480.00 | 7,020.00 | 7,060.00 | 7,060.00 | 30,116 |
| 2026-10-19 | 6,930.00 | 7,450.00 | 6,930.00 | 7,440.00 | 7,440.00 | 19,860 |
| 2026-10-16 | 6,930.00 | 7,360.00 | 6,930.00 | 7,200.00 | 7,200.00 | 63,826 |
| 2026-10-15 | 7,370.00 | 7,470.00 | 6,830.00 | 6,880.00 | 6,880.00 | 86,766 |
| 2026-10-14 | 7,770.00 | 7,960.00 | 7,480.00 | 7,790.00 | 7,790.00 | 52,941 |
| 2026-10-13 | 7,820.00 | 7,910.00 | 7,460.00 | 7,700.00 | 7,700.00 | 61,149 |
| 2026-10-12 | 8,730.00 | 8,780.00 | 8,030.00 | 8,080.00 | 8,080.00 | 73,835 |
| 2026-10-08 | 9,000.00 | 9,050.00 | 8,720.00 | 8,810.00 | 8,810.00 | 41,745 |
| 2026-10-07 | 9,550.00 | 9,560.00 | 8,940.00 | 9,010.00 | 9,010.00 | 83,480 |
| 2026-10-06 | 8,770.00 | 9,830.00 | 8,630.00 | 9,490.00 | 9,490.00 | 273,138 |
| 2026-10-02 | 8,500.00 | 8,870.00 | 8,420.00 | 8,780.00 | 8,780.00 | 40,046 |
| 2026-10-01 | 8,040.00 | 8,500.00 | 8,040.00 | 8,480.00 | 8,480.00 | 29,286 |
| 2026-09-30 | 8,180.00 | 8,230.00 | 8,050.00 | 8,140.00 | 8,140.00 | 26,267 |
| 2026-09-29 | 8,530.00 | 8,530.00 | 8,100.00 | 8,150.00 | 8,150.00 | 48,289 |
| 2026-09-28 | 8,490.00 | 8,770.00 | 8,430.00 | 8,570.00 | 8,570.00 | 23,819 |
| 2026-09-23 | 8,580.00 | 8,730.00 | 8,470.00 | 8,600.00 | 8,600.00 | 23,940 |
| 2026-09-22 | 8,770.00 | 8,840.00 | 8,500.00 | 8,500.00 | 8,500.00 | 33,030 |
| 2026-09-21 | 8,880.00 | 8,900.00 | 8,590.00 | 8,730.00 | 8,730.00 | 39,448 |
| 2026-09-18 | 8,700.00 | 9,000.00 | 8,510.00 | 8,800.00 | 8,800.00 | 87,287 |
| 2026-09-17 | 8,550.00 | 8,750.00 | 8,530.00 | 8,630.00 | 8,630.00 | 44,457 |
| 2026-09-16 | 8,530.00 | 8,650.00 | 8,385.00 | 8,630.00 | 8,630.00 | 49,633 |
| 2026-09-15 | 8,010.00 | 8,900.00 | 8,010.00 | 8,510.00 | 8,510.00 | 146,528 |
| 2026-09-14 | 8,350.00 | 8,350.00 | 8,060.00 | 8,180.00 | 8,180.00 | 32,483 |
| 2026-09-11 | 8,260.00 | 8,570.00 | 8,030.00 | 8,400.00 | 8,400.00 | 52,764 |
| 2026-09-10 | 8,150.00 | 8,450.00 | 7,960.00 | 8,330.00 | 8,330.00 | 89,416 |
| 2026-09-09 | 7,860.00 | 8,090.00 | 7,820.00 | 7,980.00 | 7,980.00 | 54,004 |
| 2026-09-08 | 8,040.00 | 8,110.00 | 7,860.00 | 7,860.00 | 7,860.00 | 34,215 |
| 2026-09-07 | 8,030.00 | 8,300.00 | 7,910.00 | 8,120.00 | 8,120.00 | 62,494 |
| 2026-09-04 | 7,600.00 | 8,040.00 | 7,500.00 | 7,950.00 | 7,950.00 | 65,905 |
| 2026-09-03 | 7,560.00 | 7,740.00 | 7,430.00 | 7,450.00 | 7,450.00 | 39,238 |
| 2026-09-02 | 7,830.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,560.00 | 40,950 |
| 2026-09-01 | 8,200.00 | 8,220.00 | 7,920.00 | 7,980.00 | 7,980.00 | 50,483 |
| 2026-08-31 | 8,080.00 | 8,240.00 | 7,860.00 | 8,230.00 | 8,230.00 | 39,358 |
| 2026-08-28 | 8,370.00 | 8,460.00 | 8,180.00 | 8,280.00 | 8,280.00 | 44,945 |
| 2026-08-27 | 8,500.00 | 8,580.00 | 8,230.00 | 8,380.00 | 8,380.00 | 90,002 |
| 2026-08-26 | 9,120.00 | 9,340.00 | 8,410.00 | 8,590.00 | 8,590.00 | 157,555 |
| 2026-08-25 | 8,700.00 | 9,120.00 | 8,120.00 | 8,990.00 | 8,990.00 | 159,226 |
| 2026-08-24 | 7,900.00 | 8,760.00 | 7,800.00 | 8,700.00 | 8,700.00 | 145,675 |
| 2026-08-21 | 8,260.00 | 8,350.00 | 7,820.00 | 7,890.00 | 7,890.00 | 77,429 |
| 2026-08-20 | 8,260.00 | 9,050.00 | 8,240.00 | 8,410.00 | 8,410.00 | 224,281 |
| 2026-08-19 | 7,850.00 | 8,940.00 | 7,850.00 | 8,140.00 | 8,140.00 | 88,389 |
| 2026-08-18 | 8,940.00 | 9,170.00 | 8,150.00 | 8,150.00 | 8,150.00 | 91,689 |
| 2026-08-14 | 8,350.00 | 9,000.00 | 8,300.00 | 8,710.00 | 8,710.00 | 146,894 |
| 2026-08-13 | 8,490.00 | 8,720.00 | 8,050.00 | 8,350.00 | 8,350.00 | 80,619 |
| 2026-08-12 | 8,400.00 | 8,550.00 | 8,110.00 | 8,410.00 | 8,410.00 | 33,775 |
| 2026-08-11 | 8,530.00 | 8,680.00 | 8,320.00 | 8,400.00 | 8,400.00 | 38,490 |
| 2026-08-10 | 8,030.00 | 8,580.00 | 8,030.00 | 8,540.00 | 8,540.00 | 61,032 |
| 2026-08-07 | 8,300.00 | 8,700.00 | 7,890.00 | 8,030.00 | 8,030.00 | 49,274 |
| 2026-08-06 | 8,650.00 | 8,650.00 | 8,100.00 | 8,290.00 | 8,290.00 | 58,700 |
| 2026-08-05 | 8,110.00 | 8,670.00 | 8,110.00 | 8,470.00 | 8,470.00 | 117,273 |
| 2026-08-04 | 7,740.00 | 8,140.00 | 7,630.00 | 8,050.00 | 8,050.00 | 107,759 |
| 2026-08-03 | 7,300.00 | 8,070.00 | 7,020.00 | 7,760.00 | 7,760.00 | 104,590 |
| 2026-07-31 | 6,700.00 | 7,300.00 | 6,490.00 | 7,290.00 | 7,290.00 | 76,990 |
| 2026-07-30 | 6,050.00 | 6,840.00 | 6,050.00 | 6,490.00 | 6,490.00 | 84,127 |
| 2026-07-29 | 6,920.00 | 7,220.00 | 5,760.00 | 6,370.00 | 6,370.00 | 169,024 |
| 2026-07-28 | 7,170.00 | 7,170.00 | 6,740.00 | 6,750.00 | 6,750.00 | 42,220 |
| 2026-07-27 | 7,350.00 | 7,610.00 | 7,140.00 | 7,330.00 | 7,330.00 | 48,571 |
| 2026-07-24 | 7,790.00 | 7,850.00 | 7,100.00 | 7,100.00 | 7,100.00 | 60,568 |
| 2026-07-23 | 7,700.00 | 7,910.00 | 7,110.00 | 7,840.00 | 7,840.00 | 148,266 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.