Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,230.00 | 8,580.00 | 8,190.00 | 8,460.00 | 8,013.25 | 235,823 |
| 2024-07-24 | 8,600.00 | 8,650.00 | 8,440.00 | 8,450.00 | 8,003.78 | 283,552 |
| 2024-07-23 | 8,740.00 | 8,800.00 | 8,570.00 | 8,610.00 | 8,155.33 | 415,114 |
| 2024-07-22 | 8,740.00 | 8,870.00 | 8,550.00 | 8,780.00 | 8,316.35 | 565,621 |
| 2024-07-19 | 9,310.00 | 9,320.00 | 8,620.00 | 8,740.00 | 8,278.46 | 961,736 |
| 2024-07-18 | 10,800.00 | 10,950.00 | 9,300.00 | 9,300.00 | 8,808.89 | 3,120,301 |
| 2024-07-17 | 9,580.00 | 10,000.00 | 9,410.00 | 9,490.00 | 8,988.86 | 1,005,907 |
| 2024-07-16 | 10,140.00 | 10,140.00 | 9,230.00 | 9,620.00 | 9,111.99 | 1,323,466 |
| 2024-07-15 | 9,990.00 | 10,380.00 | 9,760.00 | 10,340.00 | 9,793.97 | 2,020,571 |
| 2024-07-12 | 9,790.00 | 9,990.00 | 9,630.00 | 9,750.00 | 9,235.13 | 679,189 |
| 2024-07-11 | 9,800.00 | 10,100.00 | 9,600.00 | 9,980.00 | 9,452.98 | 1,114,584 |
| 2024-07-10 | 9,900.00 | 9,970.00 | 9,560.00 | 9,810.00 | 9,291.96 | 1,157,182 |
| 2024-07-09 | 9,210.00 | 9,930.00 | 9,000.00 | 9,800.00 | 9,282.48 | 2,915,609 |
| 2024-07-08 | 8,760.00 | 9,110.00 | 8,730.00 | 9,020.00 | 8,543.67 | 279,064 |
| 2024-07-05 | 8,610.00 | 8,710.00 | 8,560.00 | 8,710.00 | 8,250.05 | 123,177 |
| 2024-07-04 | 8,700.00 | 8,780.00 | 8,580.00 | 8,620.00 | 8,164.80 | 141,187 |
| 2024-07-03 | 8,800.00 | 8,930.00 | 8,640.00 | 8,690.00 | 8,231.10 | 194,525 |
| 2024-07-02 | 9,090.00 | 9,100.00 | 8,700.00 | 8,790.00 | 8,325.82 | 272,404 |
| 2024-07-01 | 9,240.00 | 9,310.00 | 9,080.00 | 9,100.00 | 8,619.45 | 163,829 |
| 2024-06-28 | 9,140.00 | 9,360.00 | 9,100.00 | 9,240.00 | 8,752.06 | 184,840 |
| 2024-06-27 | 9,490.00 | 9,490.00 | 9,160.00 | 9,190.00 | 8,704.70 | 242,864 |
| 2024-06-26 | 9,370.00 | 9,540.00 | 9,310.00 | 9,430.00 | 8,884.66 | 217,923 |
| 2024-06-25 | 9,400.00 | 9,470.00 | 9,200.00 | 9,330.00 | 8,790.45 | 237,236 |
| 2024-06-24 | 9,750.00 | 9,770.00 | 9,320.00 | 9,450.00 | 8,903.51 | 379,859 |
| 2024-06-21 | 9,810.00 | 9,920.00 | 9,620.00 | 9,690.00 | 9,129.63 | 251,133 |
| 2024-06-20 | 9,890.00 | 9,980.00 | 9,710.00 | 9,770.00 | 9,205.00 | 477,963 |
| 2024-06-19 | 9,570.00 | 9,930.00 | 9,460.00 | 9,890.00 | 9,318.06 | 936,073 |
| 2024-06-18 | 9,370.00 | 9,590.00 | 9,220.00 | 9,550.00 | 8,997.72 | 515,146 |
| 2024-06-17 | 9,540.00 | 9,700.00 | 9,380.00 | 9,390.00 | 8,846.98 | 340,429 |
| 2024-06-14 | 9,190.00 | 9,670.00 | 9,050.00 | 9,570.00 | 9,016.57 | 720,142 |
| 2024-06-13 | 9,350.00 | 9,370.00 | 9,050.00 | 9,160.00 | 8,630.28 | 376,685 |
| 2024-06-12 | 9,410.00 | 9,530.00 | 9,300.00 | 9,350.00 | 8,809.29 | 281,182 |
| 2024-06-11 | 9,590.00 | 9,600.00 | 9,270.00 | 9,350.00 | 8,809.29 | 341,809 |
| 2024-06-10 | 9,160.00 | 9,600.00 | 9,160.00 | 9,510.00 | 8,960.04 | 661,209 |
| 2024-06-07 | 9,290.00 | 9,480.00 | 9,150.00 | 9,200.00 | 8,667.96 | 378,558 |
| 2024-06-05 | 9,050.00 | 9,310.00 | 8,900.00 | 9,290.00 | 8,752.76 | 498,371 |
| 2024-06-04 | 9,240.00 | 9,300.00 | 8,900.00 | 9,020.00 | 8,498.37 | 622,319 |
| 2024-06-03 | 9,650.00 | 9,740.00 | 9,260.00 | 9,390.00 | 8,846.98 | 595,158 |
| 2024-05-31 | 9,270.00 | 9,660.00 | 9,070.00 | 9,390.00 | 8,846.98 | 967,952 |
| 2024-05-30 | 9,430.00 | 9,530.00 | 9,170.00 | 9,370.00 | 8,828.13 | 757,381 |
| 2024-05-29 | 10,490.00 | 10,520.00 | 9,500.00 | 9,550.00 | 8,997.72 | 2,505,178 |
| 2024-05-28 | 10,360.00 | 10,390.00 | 9,980.00 | 10,060.00 | 9,478.23 | 2,662,537 |
| 2024-05-27 | 9,580.00 | 11,200.00 | 9,430.00 | 10,260.00 | 9,666.67 | 16,469,020 |
| 2024-05-24 | 9,100.00 | 9,230.00 | 8,960.00 | 9,150.00 | 8,620.86 | 207,181 |
| 2024-05-23 | 9,260.00 | 9,390.00 | 9,070.00 | 9,120.00 | 8,592.59 | 636,056 |
| 2024-05-22 | 8,790.00 | 9,220.00 | 8,780.00 | 9,100.00 | 8,573.75 | 771,979 |
| 2024-05-21 | 8,760.00 | 8,860.00 | 8,720.00 | 8,760.00 | 8,253.41 | 133,960 |
| 2024-05-20 | 8,810.00 | 8,890.00 | 8,710.00 | 8,750.00 | 8,243.99 | 249,411 |
| 2024-05-17 | 8,720.00 | 8,840.00 | 8,570.00 | 8,680.00 | 8,178.04 | 148,609 |
| 2024-05-16 | 8,650.00 | 8,790.00 | 8,600.00 | 8,710.00 | 8,206.30 | 257,139 |
| 2024-05-14 | 8,540.00 | 8,620.00 | 8,440.00 | 8,600.00 | 8,102.66 | 120,431 |
| 2024-05-13 | 8,450.00 | 8,600.00 | 8,390.00 | 8,540.00 | 8,046.13 | 219,210 |
| 2024-05-10 | 8,540.00 | 8,540.00 | 8,260.00 | 8,340.00 | 7,857.70 | 99,678 |
| 2024-05-09 | 8,510.00 | 8,650.00 | 8,420.00 | 8,440.00 | 7,951.92 | 144,959 |
| 2024-05-08 | 8,450.00 | 8,600.00 | 8,420.00 | 8,510.00 | 8,017.87 | 156,336 |
| 2024-05-07 | 8,290.00 | 8,480.00 | 8,290.00 | 8,450.00 | 7,961.34 | 118,580 |
| 2024-05-03 | 8,340.00 | 8,400.00 | 8,260.00 | 8,280.00 | 7,801.17 | 74,123 |
| 2024-05-02 | 8,330.00 | 8,430.00 | 8,280.00 | 8,340.00 | 7,857.70 | 67,830 |
| 2024-04-30 | 8,390.00 | 8,450.00 | 8,310.00 | 8,380.00 | 7,895.39 | 78,008 |
| 2024-04-29 | 8,220.00 | 8,490.00 | 8,220.00 | 8,390.00 | 7,904.81 | 175,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2026-03-26 | 200.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.