Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,720.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,410.49 | 396,070 |
| 2025-10-27 | 6,580.00 | 6,780.00 | 6,420.00 | 6,650.00 | 6,629.82 | 736,710 |
| 2025-10-24 | 6,640.00 | 6,670.00 | 6,420.00 | 6,490.00 | 6,470.31 | 617,751 |
| 2025-10-23 | 6,750.00 | 6,770.00 | 6,500.00 | 6,570.00 | 6,550.07 | 493,409 |
| 2025-10-22 | 6,990.00 | 6,990.00 | 6,550.00 | 6,850.00 | 6,829.22 | 475,172 |
| 2025-10-21 | 7,250.00 | 7,260.00 | 6,860.00 | 6,970.00 | 6,948.85 | 654,728 |
| 2025-10-20 | 6,750.00 | 7,330.00 | 6,750.00 | 7,180.00 | 7,158.22 | 1,516,038 |
| 2025-10-17 | 7,150.00 | 7,610.00 | 6,690.00 | 6,690.00 | 6,669.70 | 1,843,655 |
| 2025-10-16 | 7,760.00 | 7,880.00 | 7,180.00 | 7,300.00 | 7,277.85 | 1,523,183 |
| 2025-10-15 | 7,260.00 | 8,650.00 | 6,890.00 | 7,820.00 | 7,796.27 | 14,196,560 |
| 2025-10-14 | 7,940.00 | 7,960.00 | 7,000.00 | 7,170.00 | 7,148.25 | 5,821,085 |
| 2025-10-13 | 6,010.00 | 7,550.00 | 5,810.00 | 7,550.00 | 7,527.09 | 10,956,030 |
| 2025-10-10 | 5,170.00 | 5,870.00 | 5,150.00 | 5,810.00 | 5,792.37 | 1,576,056 |
| 2025-10-02 | 4,970.00 | 4,985.00 | 4,940.00 | 4,950.00 | 4,934.98 | 18,527 |
| 2025-10-01 | 5,000.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,954.92 | 38,307 |
| 2025-09-30 | 5,020.00 | 5,050.00 | 4,970.00 | 5,000.00 | 4,984.83 | 40,565 |
| 2025-09-29 | 5,020.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,034.68 | 23,140 |
| 2025-09-26 | 5,170.00 | 5,170.00 | 5,010.00 | 5,010.00 | 4,994.80 | 57,514 |
| 2025-09-25 | 5,160.00 | 5,240.00 | 5,120.00 | 5,170.00 | 5,154.31 | 55,761 |
| 2025-09-24 | 5,240.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,154.31 | 43,563 |
| 2025-09-23 | 5,280.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,204.16 | 47,157 |
| 2025-09-22 | 5,390.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,263.98 | 52,860 |
| 2025-09-19 | 5,400.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,323.80 | 57,932 |
| 2025-09-18 | 5,290.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,323.80 | 106,908 |
| 2025-09-17 | 5,340.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,273.95 | 53,908 |
| 2025-09-16 | 5,520.00 | 5,520.00 | 5,320.00 | 5,370.00 | 5,353.71 | 112,462 |
| 2025-09-15 | 5,530.00 | 5,620.00 | 5,440.00 | 5,520.00 | 5,503.25 | 229,723 |
| 2025-09-12 | 5,450.00 | 5,750.00 | 5,330.00 | 5,480.00 | 5,463.37 | 712,904 |
| 2025-09-11 | 5,340.00 | 5,470.00 | 5,300.00 | 5,390.00 | 5,373.65 | 160,629 |
| 2025-09-10 | 5,350.00 | 5,410.00 | 5,260.00 | 5,330.00 | 5,313.83 | 98,911 |
| 2025-09-09 | 5,100.00 | 5,460.00 | 5,100.00 | 5,350.00 | 5,333.77 | 421,062 |
| 2025-09-08 | 5,080.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,104.47 | 48,874 |
| 2025-09-05 | 5,030.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,034.68 | 24,517 |
| 2025-09-04 | 5,050.00 | 5,070.00 | 5,020.00 | 5,030.00 | 5,014.74 | 43,538 |
| 2025-09-03 | 5,010.00 | 5,080.00 | 4,975.00 | 5,040.00 | 5,024.71 | 27,362 |
| 2025-09-02 | 4,935.00 | 5,040.00 | 4,935.00 | 5,040.00 | 5,024.71 | 53,900 |
| 2025-09-01 | 5,070.00 | 5,070.00 | 4,970.00 | 4,975.00 | 4,959.91 | 36,600 |
| 2025-08-29 | 5,100.00 | 5,110.00 | 5,030.00 | 5,070.00 | 5,054.62 | 18,207 |
| 2025-08-28 | 5,040.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,084.53 | 48,330 |
| 2025-08-27 | 5,010.00 | 5,070.00 | 4,985.00 | 5,050.00 | 5,034.68 | 40,217 |
| 2025-08-26 | 4,950.00 | 5,070.00 | 4,945.00 | 5,000.00 | 4,984.83 | 58,764 |
| 2025-08-25 | 4,870.00 | 4,980.00 | 4,870.00 | 4,970.00 | 4,954.92 | 55,024 |
| 2025-08-22 | 4,900.00 | 5,240.00 | 4,845.00 | 4,860.00 | 4,845.25 | 122,231 |
| 2025-08-21 | 4,905.00 | 4,910.00 | 4,870.00 | 4,880.00 | 4,865.19 | 28,355 |
| 2025-08-20 | 5,010.00 | 5,010.00 | 4,875.00 | 4,885.00 | 4,870.18 | 77,684 |
| 2025-08-19 | 5,010.00 | 5,050.00 | 4,980.00 | 5,020.00 | 5,004.77 | 43,291 |
| 2025-08-18 | 5,040.00 | 5,050.00 | 4,985.00 | 5,030.00 | 5,014.74 | 49,648 |
| 2025-08-14 | 5,100.00 | 5,140.00 | 5,080.00 | 5,080.00 | 5,064.59 | 68,459 |
| 2025-08-13 | 5,170.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,114.44 | 48,420 |
| 2025-08-12 | 5,200.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,144.34 | 24,458 |
| 2025-08-11 | 5,210.00 | 5,240.00 | 5,180.00 | 5,200.00 | 5,184.22 | 26,609 |
| 2025-08-08 | 5,210.00 | 5,260.00 | 5,200.00 | 5,220.00 | 5,204.16 | 43,743 |
| 2025-08-07 | 5,250.00 | 5,260.00 | 5,140.00 | 5,220.00 | 5,204.16 | 56,543 |
| 2025-08-06 | 5,160.00 | 5,230.00 | 5,120.00 | 5,220.00 | 5,204.16 | 39,351 |
| 2025-08-05 | 5,080.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,144.34 | 50,891 |
| 2025-08-04 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,064.59 | 23,360 |
| 2025-08-01 | 5,160.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,084.53 | 98,519 |
| 2025-07-31 | 5,250.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,154.31 | 53,547 |
| 2025-07-30 | 5,220.00 | 5,250.00 | 5,170.00 | 5,210.00 | 5,194.19 | 39,388 |
| 2025-07-29 | 5,150.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,214.13 | 83,403 |
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.