Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,240.00 | 5,320.00 | 5,110.00 | 5,120.00 | 5,104.47 | 155,744 |
| 2025-04-25 | 5,320.00 | 5,850.00 | 5,250.00 | 5,250.00 | 5,234.07 | 2,633,108 |
| 2025-04-24 | 5,350.00 | 5,370.00 | 5,170.00 | 5,300.00 | 5,283.92 | 176,499 |
| 2025-04-23 | 5,400.00 | 5,590.00 | 5,290.00 | 5,390.00 | 5,373.65 | 309,525 |
| 2025-04-22 | 4,930.00 | 5,390.00 | 4,900.00 | 5,390.00 | 5,373.65 | 411,772 |
| 2025-04-21 | 4,995.00 | 5,040.00 | 4,940.00 | 4,955.00 | 4,939.97 | 47,492 |
| 2025-04-18 | 5,010.00 | 5,030.00 | 4,895.00 | 4,995.00 | 4,979.85 | 49,013 |
| 2025-04-17 | 4,970.00 | 5,010.00 | 4,915.00 | 5,000.00 | 4,984.83 | 47,087 |
| 2025-04-16 | 5,030.00 | 5,080.00 | 4,960.00 | 4,970.00 | 4,954.92 | 49,864 |
| 2025-04-15 | 5,020.00 | 5,240.00 | 4,970.00 | 5,110.00 | 5,094.50 | 100,626 |
| 2025-04-14 | 4,940.00 | 4,985.00 | 4,905.00 | 4,985.00 | 4,969.88 | 55,998 |
| 2025-04-11 | 4,700.00 | 4,930.00 | 4,665.00 | 4,930.00 | 4,915.04 | 60,011 |
| 2025-04-10 | 4,660.00 | 4,755.00 | 4,605.00 | 4,700.00 | 4,685.74 | 105,003 |
| 2025-04-09 | 4,550.00 | 4,870.00 | 4,475.00 | 4,535.00 | 4,521.24 | 195,808 |
| 2025-04-08 | 4,530.00 | 4,645.00 | 4,510.00 | 4,510.00 | 4,496.32 | 67,158 |
| 2025-04-07 | 4,650.00 | 4,655.00 | 4,510.00 | 4,510.00 | 4,496.32 | 113,350 |
| 2025-04-04 | 4,840.00 | 4,900.00 | 4,745.00 | 4,800.00 | 4,785.44 | 101,183 |
| 2025-04-03 | 4,775.00 | 4,880.00 | 4,770.00 | 4,865.00 | 4,850.24 | 39,177 |
| 2025-04-02 | 5,020.00 | 5,040.00 | 4,860.00 | 4,910.00 | 4,895.10 | 82,995 |
| 2025-04-01 | 5,010.00 | 5,110.00 | 4,950.00 | 5,020.00 | 5,004.77 | 71,533 |
| 2025-03-31 | 4,875.00 | 5,040.00 | 4,825.00 | 4,975.00 | 4,959.91 | 65,037 |
| 2025-03-28 | 5,210.00 | 5,210.00 | 5,020.00 | 5,020.00 | 5,004.77 | 82,058 |
| 2025-03-27 | 5,200.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,144.34 | 47,959 |
| 2025-03-26 | 5,230.00 | 5,280.00 | 5,170.00 | 5,250.00 | 5,234.07 | 61,508 |
| 2025-03-25 | 5,270.00 | 5,350.00 | 5,120.00 | 5,190.00 | 5,174.25 | 94,731 |
| 2025-03-24 | 5,330.00 | 5,360.00 | 5,230.00 | 5,240.00 | 5,224.10 | 71,279 |
| 2025-03-21 | 5,350.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,353.71 | 97,303 |
| 2025-03-20 | 5,530.00 | 5,560.00 | 5,360.00 | 5,360.00 | 5,343.74 | 114,394 |
| 2025-03-19 | 5,690.00 | 5,830.00 | 5,420.00 | 5,520.00 | 5,503.25 | 156,492 |
| 2025-03-18 | 5,600.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,682.71 | 140,609 |
| 2025-03-17 | 5,670.00 | 5,720.00 | 5,490.00 | 5,570.00 | 5,553.10 | 151,873 |
| 2025-03-14 | 5,680.00 | 5,840.00 | 5,640.00 | 5,680.00 | 5,662.77 | 149,066 |
| 2025-03-13 | 5,850.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,662.77 | 219,479 |
| 2025-03-12 | 5,670.00 | 5,850.00 | 5,650.00 | 5,680.00 | 5,662.77 | 182,852 |
| 2025-03-11 | 5,320.00 | 5,650.00 | 5,320.00 | 5,600.00 | 5,583.01 | 159,970 |
| 2025-03-10 | 5,720.00 | 5,830.00 | 5,550.00 | 5,580.00 | 5,563.07 | 214,038 |
| 2025-03-07 | 5,740.00 | 5,890.00 | 5,660.00 | 5,690.00 | 5,672.74 | 315,497 |
| 2025-03-06 | 5,900.00 | 6,020.00 | 5,740.00 | 5,780.00 | 5,762.46 | 796,958 |
| 2025-03-05 | 5,430.00 | 6,500.00 | 5,430.00 | 5,970.00 | 5,951.89 | 3,687,262 |
| 2025-03-04 | 5,350.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,413.53 | 73,824 |
| 2025-02-28 | 5,620.00 | 5,630.00 | 5,430.00 | 5,430.00 | 5,413.53 | 148,668 |
| 2025-02-27 | 5,740.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,642.83 | 152,429 |
| 2025-02-26 | 5,610.00 | 5,850.00 | 5,610.00 | 5,770.00 | 5,752.49 | 242,355 |
| 2025-02-25 | 5,600.00 | 5,680.00 | 5,530.00 | 5,610.00 | 5,592.98 | 99,291 |
| 2025-02-24 | 5,530.00 | 5,640.00 | 5,470.00 | 5,640.00 | 5,622.89 | 144,467 |
| 2025-02-21 | 5,560.00 | 5,670.00 | 5,520.00 | 5,600.00 | 5,583.01 | 196,068 |
| 2025-02-20 | 5,830.00 | 5,860.00 | 5,570.00 | 5,600.00 | 5,583.01 | 322,783 |
| 2025-02-19 | 5,950.00 | 5,980.00 | 5,810.00 | 5,830.00 | 5,812.31 | 269,381 |
| 2025-02-18 | 5,930.00 | 6,080.00 | 5,890.00 | 5,890.00 | 5,872.13 | 591,752 |
| 2025-02-17 | 5,960.00 | 6,080.00 | 5,830.00 | 5,860.00 | 5,842.22 | 716,505 |
| 2025-02-14 | 5,780.00 | 6,350.00 | 5,570.00 | 6,050.00 | 6,031.64 | 2,933,745 |
| 2025-02-13 | 5,620.00 | 6,480.00 | 5,590.00 | 5,720.00 | 5,702.65 | 7,486,116 |
| 2025-02-12 | 5,580.00 | 5,610.00 | 5,390.00 | 5,490.00 | 5,473.34 | 214,766 |
| 2025-02-11 | 5,600.00 | 5,700.00 | 5,490.00 | 5,590.00 | 5,573.04 | 236,046 |
| 2025-02-10 | 5,620.00 | 5,880.00 | 5,520.00 | 5,650.00 | 5,632.86 | 641,833 |
| 2025-02-07 | 5,460.00 | 5,640.00 | 5,420.00 | 5,550.00 | 5,533.16 | 208,250 |
| 2025-02-06 | 5,860.00 | 5,860.00 | 5,580.00 | 5,640.00 | 5,622.89 | 234,111 |
| 2025-02-05 | 5,560.00 | 5,920.00 | 5,540.00 | 5,800.00 | 5,782.40 | 388,531 |
| 2025-02-04 | 5,380.00 | 5,590.00 | 5,380.00 | 5,510.00 | 5,493.28 | 181,165 |
| 2025-02-03 | 5,730.00 | 5,740.00 | 5,260.00 | 5,340.00 | 5,323.80 | 257,025 |
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.