Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 14,030.00 | 14,080.00 | 13,300.00 | 13,580.00 | 13,580.00 | 180,688 |
| 2026-04-22 | 13,840.00 | 14,120.00 | 13,420.00 | 13,930.00 | 13,930.00 | 202,023 |
| 2026-04-21 | 13,900.00 | 13,930.00 | 13,350.00 | 13,640.00 | 13,640.00 | 140,000 |
| 2026-04-20 | 13,430.00 | 13,950.00 | 13,200.00 | 13,590.00 | 13,590.00 | 192,685 |
| 2026-04-17 | 13,580.00 | 13,610.00 | 13,070.00 | 13,420.00 | 13,420.00 | 109,713 |
| 2026-04-16 | 13,780.00 | 14,100.00 | 13,340.00 | 13,410.00 | 13,410.00 | 184,516 |
| 2026-04-15 | 13,580.00 | 13,650.00 | 13,280.00 | 13,420.00 | 13,420.00 | 110,341 |
| 2026-04-14 | 12,940.00 | 13,490.00 | 12,940.00 | 13,180.00 | 13,180.00 | 140,503 |
| 2026-04-13 | 12,710.00 | 12,770.00 | 12,310.00 | 12,760.00 | 12,760.00 | 63,692 |
| 2026-04-10 | 13,050.00 | 13,350.00 | 12,700.00 | 12,840.00 | 12,840.00 | 89,186 |
| 2026-04-09 | 13,510.00 | 13,570.00 | 12,740.00 | 12,920.00 | 12,920.00 | 100,189 |
| 2026-04-08 | 12,910.00 | 13,800.00 | 12,670.00 | 13,580.00 | 13,580.00 | 177,694 |
| 2026-04-07 | 12,590.00 | 12,810.00 | 12,100.00 | 12,230.00 | 12,230.00 | 69,670 |
| 2026-04-06 | 12,600.00 | 12,700.00 | 12,250.00 | 12,330.00 | 12,330.00 | 77,210 |
| 2026-04-03 | 12,540.00 | 12,870.00 | 12,420.00 | 12,590.00 | 12,590.00 | 83,347 |
| 2026-04-02 | 14,300.00 | 14,680.00 | 12,300.00 | 12,330.00 | 12,330.00 | 259,945 |
| 2026-04-01 | 12,970.00 | 13,550.00 | 12,930.00 | 13,500.00 | 13,500.00 | 96,057 |
| 2026-03-31 | 12,990.00 | 12,990.00 | 12,400.00 | 12,410.00 | 12,410.00 | 82,733 |
| 2026-03-30 | 12,540.00 | 13,190.00 | 12,490.00 | 12,990.00 | 12,990.00 | 58,075 |
| 2026-03-27 | 12,600.00 | 13,570.00 | 12,510.00 | 13,260.00 | 13,260.00 | 109,156 |
| 2026-03-26 | 13,760.00 | 13,760.00 | 12,870.00 | 12,900.00 | 12,900.00 | 96,180 |
| 2026-03-25 | 13,300.00 | 13,960.00 | 13,260.00 | 13,760.00 | 13,760.00 | 96,010 |
| 2026-03-24 | 13,400.00 | 13,640.00 | 12,920.00 | 13,290.00 | 13,290.00 | 109,297 |
| 2026-03-23 | 13,550.00 | 13,570.00 | 12,790.00 | 12,900.00 | 12,900.00 | 165,936 |
| 2026-03-20 | 13,540.00 | 14,000.00 | 13,420.00 | 13,770.00 | 13,770.00 | 119,549 |
| 2026-03-19 | 13,640.00 | 13,700.00 | 13,360.00 | 13,480.00 | 13,480.00 | 122,430 |
| 2026-03-18 | 14,310.00 | 14,500.00 | 13,780.00 | 14,000.00 | 14,000.00 | 151,141 |
| 2026-03-17 | 13,970.00 | 14,370.00 | 13,950.00 | 14,090.00 | 14,090.00 | 171,293 |
| 2026-03-16 | 13,840.00 | 14,100.00 | 13,550.00 | 13,650.00 | 13,650.00 | 126,700 |
| 2026-03-13 | 13,390.00 | 14,200.00 | 13,390.00 | 14,000.00 | 14,000.00 | 129,536 |
| 2026-03-12 | 14,200.00 | 14,350.00 | 13,630.00 | 13,920.00 | 13,920.00 | 259,638 |
| 2026-03-11 | 15,400.00 | 15,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 314,615 |
| 2026-03-10 | 14,500.00 | 14,840.00 | 14,100.00 | 14,420.00 | 14,420.00 | 157,717 |
| 2026-03-09 | 13,700.00 | 13,990.00 | 13,130.00 | 13,840.00 | 13,840.00 | 191,378 |
| 2026-03-06 | 14,650.00 | 15,510.00 | 13,850.00 | 14,520.00 | 14,520.00 | 235,550 |
| 2026-03-05 | 13,650.00 | 15,140.00 | 13,370.00 | 14,680.00 | 14,680.00 | 414,288 |
| 2026-03-04 | 14,790.00 | 15,140.00 | 12,230.00 | 12,230.00 | 12,230.00 | 618,620 |
| 2026-03-03 | 16,200.00 | 16,800.00 | 15,280.00 | 15,280.00 | 15,280.00 | 646,036 |
| 2026-02-27 | 16,050.00 | 18,660.00 | 15,910.00 | 16,720.00 | 16,720.00 | 2,817,103 |
| 2026-02-26 | 16,700.00 | 16,740.00 | 15,730.00 | 15,900.00 | 15,900.00 | 481,409 |
| 2026-02-25 | 16,200.00 | 16,880.00 | 15,830.00 | 16,590.00 | 16,590.00 | 613,594 |
| 2026-02-24 | 15,620.00 | 15,980.00 | 15,420.00 | 15,900.00 | 15,900.00 | 305,793 |
| 2026-02-23 | 15,620.00 | 16,130.00 | 15,350.00 | 15,620.00 | 15,620.00 | 232,116 |
| 2026-02-20 | 15,830.00 | 16,080.00 | 15,370.00 | 15,580.00 | 15,580.00 | 246,467 |
| 2026-02-19 | 15,750.00 | 16,180.00 | 15,250.00 | 15,720.00 | 15,720.00 | 340,572 |
| 2026-02-13 | 15,900.00 | 16,090.00 | 15,500.00 | 15,740.00 | 15,740.00 | 251,263 |
| 2026-02-12 | 16,700.00 | 16,870.00 | 15,900.00 | 16,230.00 | 16,230.00 | 263,037 |
| 2026-02-11 | 16,510.00 | 17,340.00 | 16,210.00 | 16,650.00 | 16,650.00 | 482,731 |
| 2026-02-10 | 16,900.00 | 17,200.00 | 16,370.00 | 16,510.00 | 16,510.00 | 515,760 |
| 2026-02-09 | 16,260.00 | 16,780.00 | 16,050.00 | 16,330.00 | 16,330.00 | 404,375 |
| 2026-02-06 | 16,010.00 | 16,490.00 | 15,460.00 | 15,810.00 | 15,810.00 | 679,278 |
| 2026-02-05 | 17,000.00 | 17,420.00 | 16,490.00 | 16,640.00 | 16,640.00 | 465,285 |
| 2026-02-04 | 18,490.00 | 18,490.00 | 16,800.00 | 17,310.00 | 17,310.00 | 905,631 |
| 2026-02-03 | 20,000.00 | 21,100.00 | 18,100.00 | 18,500.00 | 18,500.00 | 2,118,699 |
| 2026-02-02 | 19,300.00 | 20,000.00 | 17,540.00 | 17,590.00 | 17,590.00 | 835,762 |
| 2026-01-30 | 21,600.00 | 21,650.00 | 19,860.00 | 19,900.00 | 19,900.00 | 822,163 |
| 2026-01-29 | 20,950.00 | 21,600.00 | 19,710.00 | 21,400.00 | 21,400.00 | 558,182 |
| 2026-01-28 | 19,170.00 | 21,300.00 | 19,170.00 | 20,450.00 | 20,450.00 | 834,625 |
| 2026-01-27 | 19,550.00 | 19,990.00 | 18,630.00 | 19,170.00 | 19,170.00 | 548,597 |
| 2026-01-26 | 19,960.00 | 20,650.00 | 18,410.00 | 20,000.00 | 20,000.00 | 743,354 |
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.