Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,200.00 | 8,270.00 | 8,150.00 | 8,220.00 | 7,744.64 | 72,589 |
| 2024-04-25 | 8,200.00 | 8,390.00 | 8,170.00 | 8,200.00 | 7,725.79 | 169,869 |
| 2024-04-24 | 8,190.00 | 8,260.00 | 8,170.00 | 8,240.00 | 7,763.48 | 73,649 |
| 2024-04-23 | 8,170.00 | 8,300.00 | 8,120.00 | 8,160.00 | 7,688.11 | 86,903 |
| 2024-04-22 | 8,250.00 | 8,270.00 | 8,100.00 | 8,260.00 | 7,782.32 | 131,199 |
| 2024-04-19 | 8,150.00 | 8,150.00 | 7,800.00 | 8,020.00 | 7,556.20 | 98,550 |
| 2024-04-18 | 7,990.00 | 8,200.00 | 7,930.00 | 8,160.00 | 7,688.11 | 135,692 |
| 2024-04-17 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,527.94 | 83,231 |
| 2024-04-16 | 7,840.00 | 7,980.00 | 7,790.00 | 7,790.00 | 7,339.50 | 118,715 |
| 2024-04-15 | 7,960.00 | 8,010.00 | 7,850.00 | 8,000.00 | 7,537.36 | 76,887 |
| 2024-04-12 | 8,020.00 | 8,100.00 | 7,800.00 | 8,040.00 | 7,575.05 | 215,235 |
| 2024-04-11 | 8,070.00 | 8,330.00 | 7,720.00 | 8,020.00 | 7,556.20 | 430,208 |
| 2024-04-09 | 8,700.00 | 8,700.00 | 8,370.00 | 8,400.00 | 7,914.23 | 232,247 |
| 2024-04-08 | 8,800.00 | 8,800.00 | 8,500.00 | 8,640.00 | 8,140.35 | 193,650 |
| 2024-04-05 | 8,560.00 | 8,850.00 | 8,490.00 | 8,740.00 | 8,234.57 | 302,730 |
| 2024-04-04 | 8,550.00 | 8,770.00 | 8,490.00 | 8,670.00 | 8,168.61 | 167,213 |
| 2024-04-03 | 8,510.00 | 8,560.00 | 8,430.00 | 8,550.00 | 8,055.55 | 125,951 |
| 2024-04-02 | 8,720.00 | 8,780.00 | 8,530.00 | 8,560.00 | 8,064.98 | 231,272 |
| 2024-04-01 | 8,700.00 | 8,890.00 | 8,630.00 | 8,710.00 | 8,206.30 | 569,613 |
| 2024-03-29 | 8,600.00 | 8,640.00 | 8,480.00 | 8,530.00 | 8,036.71 | 155,728 |
| 2024-03-28 | 8,740.00 | 8,880.00 | 8,570.00 | 8,590.00 | 8,093.24 | 217,497 |
| 2024-03-27 | 8,570.00 | 8,740.00 | 8,550.00 | 8,650.00 | 8,149.77 | 157,655 |
| 2024-03-26 | 8,770.00 | 8,830.00 | 8,600.00 | 8,610.00 | 8,112.08 | 186,736 |
| 2024-03-25 | 8,870.00 | 8,900.00 | 8,730.00 | 8,760.00 | 8,253.41 | 118,429 |
| 2024-03-22 | 8,950.00 | 9,010.00 | 8,870.00 | 8,870.00 | 8,357.05 | 116,942 |
| 2024-03-21 | 9,000.00 | 9,050.00 | 8,840.00 | 8,910.00 | 8,394.74 | 216,875 |
| 2024-03-20 | 9,100.00 | 9,130.00 | 8,920.00 | 8,950.00 | 8,432.42 | 307,933 |
| 2024-03-19 | 8,870.00 | 9,420.00 | 8,860.00 | 9,040.00 | 8,517.22 | 1,318,831 |
| 2024-03-18 | 8,840.00 | 8,880.00 | 8,700.00 | 8,740.00 | 8,234.57 | 153,649 |
| 2024-03-15 | 9,070.00 | 9,100.00 | 8,710.00 | 8,740.00 | 8,234.57 | 250,955 |
| 2024-03-14 | 8,850.00 | 9,120.00 | 8,790.00 | 8,990.00 | 8,470.11 | 907,649 |
| 2024-03-13 | 8,600.00 | 9,060.00 | 8,570.00 | 8,940.00 | 8,423.00 | 737,061 |
| 2024-03-12 | 8,780.00 | 8,780.00 | 8,530.00 | 8,600.00 | 8,102.66 | 222,882 |
| 2024-03-11 | 8,580.00 | 8,920.00 | 8,520.00 | 8,750.00 | 8,243.99 | 467,855 |
| 2024-03-08 | 8,430.00 | 8,590.00 | 8,400.00 | 8,570.00 | 8,074.40 | 99,591 |
| 2024-03-07 | 8,620.00 | 8,630.00 | 8,430.00 | 8,450.00 | 7,961.34 | 116,552 |
| 2024-03-06 | 8,490.00 | 8,670.00 | 8,450.00 | 8,580.00 | 8,083.82 | 126,634 |
| 2024-03-05 | 8,400.00 | 8,590.00 | 8,350.00 | 8,540.00 | 8,046.13 | 114,374 |
| 2024-03-04 | 8,500.00 | 8,560.00 | 8,400.00 | 8,420.00 | 7,933.07 | 116,142 |
| 2024-02-29 | 8,450.00 | 8,530.00 | 8,420.00 | 8,480.00 | 7,989.60 | 50,043 |
| 2024-02-28 | 8,470.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,008.45 | 81,867 |
| 2024-02-27 | 8,690.00 | 8,720.00 | 8,450.00 | 8,480.00 | 7,989.60 | 181,076 |
| 2024-02-26 | 9,000.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,149.77 | 237,642 |
| 2024-02-23 | 8,930.00 | 8,940.00 | 8,730.00 | 8,830.00 | 8,319.36 | 314,383 |
| 2024-02-22 | 8,700.00 | 9,000.00 | 8,560.00 | 8,830.00 | 8,319.36 | 783,014 |
| 2024-02-21 | 8,450.00 | 8,730.00 | 8,440.00 | 8,670.00 | 8,168.61 | 301,539 |
| 2024-02-20 | 8,690.00 | 8,690.00 | 8,480.00 | 8,510.00 | 8,017.87 | 186,223 |
| 2024-02-19 | 8,540.00 | 8,690.00 | 8,530.00 | 8,660.00 | 8,159.19 | 281,031 |
| 2024-02-16 | 8,540.00 | 8,590.00 | 8,440.00 | 8,510.00 | 8,017.87 | 120,479 |
| 2024-02-15 | 8,410.00 | 8,560.00 | 8,360.00 | 8,540.00 | 8,046.13 | 224,764 |
| 2024-02-14 | 8,300.00 | 8,470.00 | 8,240.00 | 8,410.00 | 7,923.65 | 188,952 |
| 2024-02-13 | 8,360.00 | 8,440.00 | 8,240.00 | 8,420.00 | 7,933.07 | 150,576 |
| 2024-02-08 | 8,460.00 | 8,530.00 | 8,350.00 | 8,370.00 | 7,885.96 | 150,100 |
| 2024-02-07 | 8,340.00 | 8,530.00 | 8,330.00 | 8,470.00 | 7,980.18 | 164,513 |
| 2024-02-06 | 8,580.00 | 8,640.00 | 8,320.00 | 8,380.00 | 7,895.39 | 178,461 |
| 2024-02-05 | 8,740.00 | 8,790.00 | 8,550.00 | 8,610.00 | 8,112.08 | 189,945 |
| 2024-02-02 | 8,570.00 | 8,730.00 | 8,490.00 | 8,700.00 | 8,196.88 | 314,569 |
| 2024-02-01 | 8,150.00 | 8,540.00 | 8,050.00 | 8,480.00 | 7,989.60 | 279,651 |
| 2024-01-31 | 8,380.00 | 8,480.00 | 8,120.00 | 8,150.00 | 7,678.69 | 258,013 |
| 2024-01-30 | 8,550.00 | 8,690.00 | 8,420.00 | 8,420.00 | 7,933.07 | 196,140 |
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.