Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,640.00 | 8,190.00 | 7,310.00 | 7,400.00 | 7,400.00 | 377,596 |
| 2026-07-21 | 6,190.00 | 7,790.00 | 6,190.00 | 6,960.00 | 6,960.00 | 356,125 |
| 2026-07-20 | 6,540.00 | 6,790.00 | 6,360.00 | 6,360.00 | 6,360.00 | 40,980 |
| 2026-07-16 | 7,110.00 | 7,220.00 | 6,760.00 | 6,840.00 | 6,840.00 | 39,528 |
| 2026-07-15 | 6,940.00 | 7,350.00 | 6,800.00 | 7,300.00 | 7,300.00 | 46,268 |
| 2026-07-14 | 6,860.00 | 7,020.00 | 6,410.00 | 6,740.00 | 6,740.00 | 81,807 |
| 2026-07-13 | 7,630.00 | 7,900.00 | 7,000.00 | 7,010.00 | 7,010.00 | 43,413 |
| 2026-07-10 | 7,050.00 | 7,770.00 | 7,050.00 | 7,630.00 | 7,630.00 | 37,141 |
| 2026-07-09 | 7,090.00 | 7,440.00 | 6,930.00 | 7,050.00 | 7,050.00 | 65,111 |
| 2026-07-08 | 7,120.00 | 7,520.00 | 7,010.00 | 7,120.00 | 7,120.00 | 74,237 |
| 2026-07-07 | 7,470.00 | 7,770.00 | 7,160.00 | 7,350.00 | 7,350.00 | 52,589 |
| 2026-07-06 | 7,810.00 | 8,090.00 | 7,540.00 | 7,710.00 | 7,710.00 | 45,004 |
| 2026-07-03 | 7,360.00 | 7,900.00 | 6,970.00 | 7,810.00 | 7,810.00 | 88,115 |
| 2026-07-02 | 8,020.00 | 8,020.00 | 7,340.00 | 7,340.00 | 7,340.00 | 50,875 |
| 2026-07-01 | 7,620.00 | 8,100.00 | 7,410.00 | 8,020.00 | 8,020.00 | 52,005 |
| 2026-06-30 | 8,070.00 | 8,300.00 | 7,610.00 | 7,620.00 | 7,620.00 | 67,435 |
| 2026-06-29 | 6,900.00 | 7,970.00 | 6,900.00 | 7,890.00 | 7,890.00 | 80,859 |
| 2026-06-26 | 7,500.00 | 7,510.00 | 6,820.00 | 7,100.00 | 7,100.00 | 105,752 |
| 2026-06-25 | 7,760.00 | 7,950.00 | 7,200.00 | 7,450.00 | 7,450.00 | 76,933 |
| 2026-06-24 | 7,550.00 | 8,000.00 | 7,530.00 | 7,760.00 | 7,760.00 | 101,307 |
| 2026-06-23 | 8,390.00 | 8,420.00 | 7,620.00 | 7,620.00 | 7,620.00 | 158,850 |
| 2026-06-22 | 8,490.00 | 8,920.00 | 8,190.00 | 8,390.00 | 8,390.00 | 117,460 |
| 2026-06-19 | 9,250.00 | 9,300.00 | 8,350.00 | 8,660.00 | 8,660.00 | 216,861 |
| 2026-06-18 | 9,920.00 | 9,950.00 | 9,260.00 | 9,350.00 | 9,350.00 | 97,713 |
| 2026-06-17 | 10,070.00 | 10,100.00 | 9,710.00 | 9,840.00 | 9,840.00 | 69,335 |
| 2026-06-16 | 9,920.00 | 10,450.00 | 9,680.00 | 10,000.00 | 10,000.00 | 169,899 |
| 2026-06-15 | 10,130.00 | 10,320.00 | 9,780.00 | 9,940.00 | 9,940.00 | 87,438 |
| 2026-06-12 | 9,600.00 | 10,200.00 | 9,470.00 | 9,830.00 | 9,830.00 | 175,314 |
| 2026-06-11 | 9,130.00 | 9,420.00 | 8,680.00 | 9,360.00 | 9,360.00 | 96,970 |
| 2026-06-10 | 9,290.00 | 9,400.00 | 8,670.00 | 9,130.00 | 9,130.00 | 126,206 |
| 2026-06-09 | 8,940.00 | 9,550.00 | 8,870.00 | 9,210.00 | 9,210.00 | 210,700 |
| 2026-06-08 | 9,350.00 | 9,760.00 | 8,560.00 | 8,880.00 | 8,880.00 | 160,406 |
| 2026-06-05 | 10,580.00 | 10,810.00 | 9,830.00 | 10,060.00 | 10,060.00 | 138,135 |
| 2026-06-04 | 10,390.00 | 10,960.00 | 10,350.00 | 10,900.00 | 10,900.00 | 117,556 |
| 2026-06-02 | 11,800.00 | 11,830.00 | 10,080.00 | 10,500.00 | 10,500.00 | 378,938 |
| 2026-06-01 | 13,300.00 | 13,690.00 | 11,500.00 | 11,710.00 | 11,710.00 | 472,576 |
| 2026-05-29 | 13,520.00 | 14,330.00 | 12,950.00 | 13,290.00 | 13,290.00 | 281,017 |
| 2026-05-28 | 13,270.00 | 14,220.00 | 12,590.00 | 13,250.00 | 13,250.00 | 279,333 |
| 2026-05-27 | 14,050.00 | 14,050.00 | 12,800.00 | 13,080.00 | 13,080.00 | 225,944 |
| 2026-05-26 | 14,100.00 | 14,660.00 | 13,600.00 | 13,920.00 | 13,920.00 | 241,029 |
| 2026-05-22 | 14,050.00 | 14,180.00 | 13,570.00 | 13,860.00 | 13,860.00 | 153,886 |
| 2026-05-21 | 13,460.00 | 14,210.00 | 13,320.00 | 14,000.00 | 14,000.00 | 253,377 |
| 2026-05-20 | 13,370.00 | 14,000.00 | 12,320.00 | 13,080.00 | 13,080.00 | 494,324 |
| 2026-05-19 | 14,490.00 | 14,490.00 | 12,880.00 | 13,280.00 | 13,280.00 | 303,024 |
| 2026-05-18 | 14,900.00 | 15,150.00 | 13,970.00 | 14,570.00 | 14,570.00 | 323,710 |
| 2026-05-15 | 16,380.00 | 17,280.00 | 14,800.00 | 15,240.00 | 15,240.00 | 729,482 |
| 2026-05-14 | 17,980.00 | 18,000.00 | 15,870.00 | 16,230.00 | 16,230.00 | 711,340 |
| 2026-05-13 | 16,820.00 | 18,040.00 | 16,410.00 | 17,720.00 | 17,720.00 | 1,262,507 |
| 2026-05-12 | 17,900.00 | 18,520.00 | 15,700.00 | 16,780.00 | 16,780.00 | 1,894,282 |
| 2026-05-11 | 16,040.00 | 18,130.00 | 15,310.00 | 17,230.00 | 17,230.00 | 3,783,970 |
| 2026-05-08 | 15,140.00 | 17,650.00 | 14,950.00 | 16,040.00 | 16,040.00 | 7,265,731 |
| 2026-05-07 | 14,190.00 | 17,200.00 | 13,860.00 | 14,590.00 | 14,590.00 | 5,746,177 |
| 2026-05-06 | 14,640.00 | 14,750.00 | 13,850.00 | 14,140.00 | 14,140.00 | 210,633 |
| 2026-05-04 | 14,500.00 | 14,990.00 | 14,390.00 | 14,630.00 | 14,630.00 | 229,232 |
| 2026-04-30 | 15,100.00 | 15,440.00 | 14,080.00 | 14,210.00 | 14,210.00 | 268,933 |
| 2026-04-29 | 15,100.00 | 15,180.00 | 14,510.00 | 14,800.00 | 14,800.00 | 227,186 |
| 2026-04-28 | 14,800.00 | 15,600.00 | 14,430.00 | 15,080.00 | 15,080.00 | 516,517 |
| 2026-04-27 | 14,360.00 | 14,920.00 | 14,010.00 | 14,580.00 | 14,580.00 | 495,618 |
| 2026-04-24 | 13,600.00 | 14,540.00 | 13,360.00 | 14,110.00 | 14,110.00 | 350,734 |
| 2026-04-23 | 14,030.00 | 14,080.00 | 13,300.00 | 13,580.00 | 13,580.00 | 180,688 |
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.