Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 22,500.00 | 22,550.00 | 19,330.00 | 19,520.00 | 19,520.00 | 1,080,299 |
| 2026-01-21 | 19,150.00 | 21,250.00 | 18,770.00 | 21,100.00 | 21,100.00 | 1,167,562 |
| 2026-01-20 | 21,900.00 | 22,750.00 | 19,350.00 | 20,100.00 | 20,100.00 | 1,138,511 |
| 2026-01-19 | 20,950.00 | 22,000.00 | 20,200.00 | 21,500.00 | 21,500.00 | 1,239,690 |
| 2026-01-16 | 21,800.00 | 22,950.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1,371,557 |
| 2026-01-15 | 20,950.00 | 24,000.00 | 20,350.00 | 22,550.00 | 22,550.00 | 3,986,536 |
| 2026-01-14 | 22,700.00 | 22,850.00 | 20,550.00 | 20,750.00 | 20,750.00 | 1,260,526 |
| 2026-01-13 | 22,850.00 | 23,350.00 | 20,800.00 | 22,050.00 | 22,050.00 | 2,985,795 |
| 2026-01-12 | 18,680.00 | 23,350.00 | 18,630.00 | 22,050.00 | 22,050.00 | 8,603,299 |
| 2026-01-09 | 16,050.00 | 20,250.00 | 15,590.00 | 18,470.00 | 18,470.00 | 12,638,350 |
| 2026-01-08 | 17,180.00 | 17,700.00 | 15,470.00 | 15,590.00 | 15,590.00 | 2,671,042 |
| 2026-01-07 | 14,350.00 | 17,990.00 | 13,660.00 | 16,770.00 | 16,770.00 | 11,058,410 |
| 2026-01-06 | 15,880.00 | 16,390.00 | 14,020.00 | 14,200.00 | 14,200.00 | 1,851,423 |
| 2026-01-05 | 17,550.00 | 17,600.00 | 15,150.00 | 15,270.00 | 15,270.00 | 1,737,618 |
| 2026-01-02 | 16,910.00 | 17,670.00 | 16,770.00 | 17,360.00 | 17,360.00 | 1,599,564 |
| 2025-12-30 | 17,010.00 | 18,350.00 | 16,030.00 | 17,360.00 | 17,360.00 | 3,652,063 |
| 2025-12-29 | 15,850.00 | 17,780.00 | 15,410.00 | 16,550.00 | 16,550.00 | 3,444,791 |
| 2025-12-26 | 15,030.00 | 18,000.00 | 15,000.00 | 16,480.00 | 16,430.00 | 12,063,680 |
| 2025-12-24 | 11,610.00 | 13,850.00 | 11,500.00 | 13,850.00 | 13,807.98 | 5,438,151 |
| 2025-12-23 | 11,170.00 | 11,860.00 | 10,590.00 | 10,660.00 | 10,627.66 | 1,015,465 |
| 2025-12-22 | 10,370.00 | 11,950.00 | 10,250.00 | 11,140.00 | 11,106.20 | 1,951,316 |
| 2025-12-19 | 10,520.00 | 10,730.00 | 10,050.00 | 10,390.00 | 10,358.48 | 666,901 |
| 2025-12-18 | 10,010.00 | 10,900.00 | 10,010.00 | 10,460.00 | 10,428.26 | 727,719 |
| 2025-12-17 | 11,010.00 | 11,200.00 | 10,210.00 | 10,280.00 | 10,248.81 | 812,629 |
| 2025-12-16 | 11,500.00 | 11,690.00 | 10,800.00 | 11,000.00 | 10,966.63 | 724,645 |
| 2025-12-15 | 11,650.00 | 12,420.00 | 11,460.00 | 11,750.00 | 11,714.35 | 1,781,665 |
| 2025-12-12 | 10,900.00 | 11,830.00 | 10,680.00 | 11,570.00 | 11,534.90 | 2,255,319 |
| 2025-12-11 | 10,960.00 | 11,420.00 | 10,510.00 | 10,900.00 | 10,866.93 | 1,495,115 |
| 2025-12-10 | 11,550.00 | 11,660.00 | 10,850.00 | 10,960.00 | 10,926.75 | 1,472,804 |
| 2025-12-09 | 11,800.00 | 12,350.00 | 11,475.00 | 11,850.00 | 11,814.05 | 2,825,067 |
| 2025-12-08 | 10,740.00 | 13,000.00 | 10,660.00 | 11,680.00 | 11,644.56 | 8,009,317 |
| 2025-12-05 | 10,210.00 | 11,240.00 | 9,850.00 | 10,270.00 | 10,238.84 | 4,199,403 |
| 2025-12-04 | 10,210.00 | 11,440.00 | 9,830.00 | 10,060.00 | 10,029.48 | 7,758,545 |
| 2025-12-03 | 9,760.00 | 9,900.00 | 9,440.00 | 9,790.00 | 9,760.30 | 1,728,583 |
| 2025-12-02 | 10,100.00 | 10,740.00 | 9,410.00 | 9,830.00 | 9,800.18 | 6,908,753 |
| 2025-12-01 | 8,750.00 | 10,470.00 | 8,520.00 | 9,770.00 | 9,740.36 | 15,575,350 |
| 2025-11-28 | 6,360.00 | 8,260.00 | 6,350.00 | 8,260.00 | 8,234.94 | 6,297,224 |
| 2025-11-27 | 6,200.00 | 6,480.00 | 6,120.00 | 6,360.00 | 6,340.70 | 325,963 |
| 2025-11-26 | 6,000.00 | 6,270.00 | 5,950.00 | 6,230.00 | 6,211.10 | 254,355 |
| 2025-11-25 | 6,400.00 | 6,410.00 | 5,920.00 | 5,950.00 | 5,931.95 | 435,973 |
| 2025-11-24 | 6,270.00 | 6,600.00 | 6,200.00 | 6,320.00 | 6,300.83 | 958,830 |
| 2025-11-21 | 5,810.00 | 6,750.00 | 5,790.00 | 6,240.00 | 6,221.07 | 1,510,761 |
| 2025-11-20 | 6,050.00 | 6,270.00 | 5,940.00 | 5,990.00 | 5,971.83 | 380,243 |
| 2025-11-19 | 5,780.00 | 6,660.00 | 5,720.00 | 6,060.00 | 6,041.61 | 2,748,341 |
| 2025-11-18 | 5,960.00 | 6,030.00 | 5,650.00 | 5,710.00 | 5,692.68 | 220,910 |
| 2025-11-17 | 5,930.00 | 6,090.00 | 5,850.00 | 6,030.00 | 6,011.71 | 112,709 |
| 2025-11-14 | 6,050.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,872.13 | 217,114 |
| 2025-11-13 | 6,070.00 | 6,240.00 | 5,980.00 | 6,180.00 | 6,161.25 | 184,638 |
| 2025-11-12 | 6,050.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,051.58 | 155,076 |
| 2025-11-11 | 6,130.00 | 6,220.00 | 5,940.00 | 6,060.00 | 6,041.61 | 246,813 |
| 2025-11-10 | 6,120.00 | 6,150.00 | 5,940.00 | 6,110.00 | 6,091.46 | 167,178 |
| 2025-11-07 | 6,250.00 | 6,330.00 | 6,030.00 | 6,120.00 | 6,101.43 | 229,002 |
| 2025-11-06 | 6,480.00 | 6,580.00 | 6,100.00 | 6,320.00 | 6,300.83 | 277,794 |
| 2025-11-05 | 6,570.00 | 6,640.00 | 6,030.00 | 6,370.00 | 6,350.67 | 500,555 |
| 2025-11-04 | 6,850.00 | 7,100.00 | 6,730.00 | 6,760.00 | 6,739.49 | 930,928 |
| 2025-11-03 | 6,620.00 | 7,000.00 | 6,520.00 | 6,950.00 | 6,928.91 | 1,051,451 |
| 2025-10-31 | 6,470.00 | 6,590.00 | 6,310.00 | 6,540.00 | 6,520.16 | 461,938 |
| 2025-10-30 | 6,570.00 | 6,590.00 | 6,250.00 | 6,330.00 | 6,310.79 | 385,189 |
| 2025-10-29 | 6,430.00 | 6,660.00 | 6,360.00 | 6,570.00 | 6,550.07 | 392,156 |
| 2025-10-28 | 6,720.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,410.49 | 396,070 |
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.