Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,550.00 | 8,690.00 | 8,420.00 | 8,420.00 | 7,933.07 | 196,140 |
| 2024-01-29 | 8,600.00 | 8,710.00 | 8,480.00 | 8,540.00 | 8,046.13 | 274,184 |
| 2024-01-26 | 8,500.00 | 8,710.00 | 8,450.00 | 8,500.00 | 8,008.45 | 395,169 |
| 2024-01-25 | 9,160.00 | 9,160.00 | 8,500.00 | 8,560.00 | 8,064.98 | 1,095,289 |
| 2024-01-24 | 10,300.00 | 10,500.00 | 9,010.00 | 9,090.00 | 8,564.33 | 2,619,931 |
| 2024-01-23 | 9,860.00 | 10,290.00 | 9,610.00 | 10,050.00 | 9,468.81 | 1,831,203 |
| 2024-01-22 | 9,670.00 | 9,870.00 | 9,410.00 | 9,850.00 | 9,280.38 | 602,476 |
| 2024-01-19 | 9,240.00 | 9,600.00 | 9,080.00 | 9,600.00 | 9,044.83 | 560,565 |
| 2024-01-18 | 9,790.00 | 9,960.00 | 8,960.00 | 9,160.00 | 8,630.28 | 1,205,120 |
| 2024-01-17 | 10,000.00 | 10,000.00 | 9,600.00 | 9,680.00 | 9,120.21 | 627,333 |
| 2024-01-16 | 9,990.00 | 10,020.00 | 9,570.00 | 9,900.00 | 9,327.48 | 936,144 |
| 2024-01-15 | 9,410.00 | 10,150.00 | 9,340.00 | 10,050.00 | 9,468.81 | 2,189,892 |
| 2024-01-12 | 9,330.00 | 9,350.00 | 9,150.00 | 9,320.00 | 8,781.03 | 216,401 |
| 2024-01-11 | 9,410.00 | 9,480.00 | 9,220.00 | 9,250.00 | 8,715.07 | 178,651 |
| 2024-01-10 | 9,530.00 | 9,640.00 | 9,310.00 | 9,360.00 | 8,818.71 | 168,449 |
| 2024-01-09 | 9,350.00 | 9,530.00 | 9,300.00 | 9,470.00 | 8,922.35 | 311,094 |
| 2024-01-08 | 9,180.00 | 9,350.00 | 9,100.00 | 9,300.00 | 8,762.18 | 201,745 |
| 2024-01-05 | 9,240.00 | 9,240.00 | 9,090.00 | 9,100.00 | 8,573.75 | 133,306 |
| 2024-01-04 | 9,240.00 | 9,360.00 | 9,170.00 | 9,170.00 | 8,639.70 | 214,160 |
| 2024-01-03 | 9,300.00 | 9,400.00 | 9,180.00 | 9,220.00 | 8,686.81 | 212,097 |
| 2024-01-02 | 9,260.00 | 9,350.00 | 9,150.00 | 9,280.00 | 8,743.34 | 161,651 |
| 2023-12-28 | 9,190.00 | 9,300.00 | 9,110.00 | 9,300.00 | 8,762.18 | 181,174 |
| 2023-12-27 | 9,120.00 | 9,170.00 | 9,010.00 | 9,130.00 | 8,602.01 | 152,889 |
| 2023-12-26 | 9,060.00 | 9,400.00 | 8,960.00 | 9,120.00 | 8,451.27 | 353,363 |
| 2023-12-22 | 8,990.00 | 9,100.00 | 8,920.00 | 9,030.00 | 8,367.87 | 173,343 |
| 2023-12-21 | 9,100.00 | 9,230.00 | 8,950.00 | 8,990.00 | 8,330.80 | 161,803 |
| 2023-12-20 | 9,000.00 | 9,140.00 | 8,920.00 | 9,100.00 | 8,432.73 | 210,777 |
| 2023-12-19 | 9,090.00 | 9,120.00 | 8,910.00 | 8,930.00 | 8,275.20 | 164,016 |
| 2023-12-18 | 9,160.00 | 9,160.00 | 9,000.00 | 9,070.00 | 8,404.93 | 139,073 |
| 2023-12-15 | 9,120.00 | 9,150.00 | 8,980.00 | 9,070.00 | 8,404.93 | 143,993 |
| 2023-12-14 | 9,250.00 | 9,280.00 | 9,010.00 | 9,110.00 | 8,442.00 | 163,397 |
| 2023-12-13 | 9,250.00 | 9,250.00 | 9,080.00 | 9,130.00 | 8,460.53 | 220,952 |
| 2023-12-12 | 9,450.00 | 9,470.00 | 9,220.00 | 9,250.00 | 8,571.73 | 278,337 |
| 2023-12-11 | 9,250.00 | 9,420.00 | 9,150.00 | 9,290.00 | 8,608.80 | 289,050 |
| 2023-12-08 | 9,470.00 | 9,580.00 | 9,010.00 | 9,270.00 | 8,590.27 | 510,009 |
| 2023-12-07 | 9,000.00 | 9,440.00 | 8,870.00 | 9,370.00 | 8,682.93 | 559,837 |
| 2023-12-06 | 9,190.00 | 9,360.00 | 8,850.00 | 9,070.00 | 8,404.93 | 558,468 |
| 2023-12-05 | 8,920.00 | 9,180.00 | 8,840.00 | 8,860.00 | 8,210.33 | 367,651 |
| 2023-12-04 | 9,000.00 | 9,190.00 | 8,880.00 | 9,080.00 | 8,414.20 | 313,366 |
| 2023-12-01 | 8,910.00 | 9,000.00 | 8,800.00 | 8,870.00 | 8,219.60 | 156,210 |
| 2023-11-30 | 8,830.00 | 9,020.00 | 8,660.00 | 8,860.00 | 8,210.33 | 232,314 |
| 2023-11-29 | 9,700.00 | 9,890.00 | 8,800.00 | 8,800.00 | 8,154.73 | 1,294,012 |
| 2023-11-28 | 9,150.00 | 9,260.00 | 8,780.00 | 9,180.00 | 8,506.87 | 1,197,236 |
| 2023-11-27 | 8,560.00 | 9,080.00 | 8,560.00 | 8,830.00 | 8,182.53 | 456,568 |
| 2023-11-24 | 8,610.00 | 8,770.00 | 8,550.00 | 8,550.00 | 7,923.06 | 166,509 |
| 2023-11-23 | 8,640.00 | 8,810.00 | 8,580.00 | 8,620.00 | 7,987.93 | 174,272 |
| 2023-11-22 | 8,720.00 | 8,750.00 | 8,620.00 | 8,630.00 | 7,997.20 | 147,124 |
| 2023-11-21 | 8,670.00 | 8,760.00 | 8,580.00 | 8,690.00 | 8,052.80 | 215,946 |
| 2023-11-20 | 8,840.00 | 8,990.00 | 8,620.00 | 8,670.00 | 8,034.26 | 529,542 |
| 2023-11-17 | 8,580.00 | 9,350.00 | 8,510.00 | 8,670.00 | 8,034.26 | 2,125,757 |
| 2023-11-16 | 8,280.00 | 8,660.00 | 8,110.00 | 8,470.00 | 7,848.93 | 322,394 |
| 2023-11-15 | 8,250.00 | 8,250.00 | 8,130.00 | 8,140.00 | 7,543.13 | 183,573 |
| 2023-11-14 | 7,740.00 | 8,070.00 | 7,740.00 | 8,070.00 | 7,478.26 | 136,173 |
| 2023-11-13 | 8,010.00 | 8,050.00 | 7,680.00 | 7,740.00 | 7,172.46 | 149,715 |
| 2023-11-10 | 8,050.00 | 8,050.00 | 7,860.00 | 7,930.00 | 7,348.52 | 162,722 |
| 2023-11-09 | 8,460.00 | 8,460.00 | 8,080.00 | 8,090.00 | 7,496.79 | 224,830 |
| 2023-11-08 | 8,480.00 | 8,570.00 | 8,390.00 | 8,460.00 | 7,839.66 | 84,329 |
| 2023-11-07 | 8,630.00 | 8,630.00 | 8,360.00 | 8,480.00 | 7,858.19 | 135,402 |
| 2023-11-06 | 8,570.00 | 8,710.00 | 8,500.00 | 8,640.00 | 8,006.46 | 246,703 |
| 2023-11-03 | 8,540.00 | 8,640.00 | 8,400.00 | 8,510.00 | 7,885.99 | 102,258 |
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.