Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,250.00 | 8,550.00 | 8,200.00 | 8,470.00 | 7,848.93 | 219,834 |
| 2023-11-01 | 8,150.00 | 8,280.00 | 8,000.00 | 8,080.00 | 7,487.52 | 78,169 |
| 2023-10-31 | 8,400.00 | 8,400.00 | 7,940.00 | 8,050.00 | 7,459.72 | 110,678 |
| 2023-10-30 | 8,030.00 | 8,310.00 | 8,030.00 | 8,250.00 | 7,645.06 | 56,264 |
| 2023-10-27 | 8,230.00 | 8,320.00 | 8,110.00 | 8,140.00 | 7,543.13 | 109,064 |
| 2023-10-26 | 8,300.00 | 8,450.00 | 8,040.00 | 8,180.00 | 7,580.19 | 145,378 |
| 2023-10-25 | 8,540.00 | 8,660.00 | 8,490.00 | 8,560.00 | 7,932.33 | 91,842 |
| 2023-10-24 | 8,410.00 | 8,550.00 | 7,980.00 | 8,540.00 | 7,913.79 | 218,185 |
| 2023-10-23 | 8,600.00 | 8,820.00 | 8,400.00 | 8,400.00 | 7,784.06 | 148,489 |
| 2023-10-20 | 8,810.00 | 8,820.00 | 8,580.00 | 8,650.00 | 8,015.73 | 203,923 |
| 2023-10-19 | 9,170.00 | 9,170.00 | 8,810.00 | 8,950.00 | 8,293.73 | 222,714 |
| 2023-10-18 | 9,140.00 | 9,280.00 | 9,130.00 | 9,220.00 | 8,543.93 | 97,918 |
| 2023-10-17 | 9,170.00 | 9,300.00 | 9,140.00 | 9,200.00 | 8,525.40 | 103,672 |
| 2023-10-16 | 9,270.00 | 9,330.00 | 9,060.00 | 9,110.00 | 8,442.00 | 119,841 |
| 2023-10-13 | 9,720.00 | 9,770.00 | 9,180.00 | 9,330.00 | 8,645.87 | 336,699 |
| 2023-10-12 | 9,450.00 | 9,580.00 | 9,410.00 | 9,480.00 | 8,784.87 | 106,636 |
| 2023-10-11 | 9,200.00 | 9,430.00 | 9,200.00 | 9,410.00 | 8,720.00 | 101,631 |
| 2023-10-10 | 9,200.00 | 9,440.00 | 9,070.00 | 9,140.00 | 8,469.80 | 189,568 |
| 2023-10-06 | 9,060.00 | 9,350.00 | 9,060.00 | 9,320.00 | 8,636.60 | 72,535 |
| 2023-10-05 | 9,370.00 | 9,530.00 | 9,190.00 | 9,190.00 | 8,516.13 | 157,616 |
| 2023-10-04 | 9,550.00 | 9,600.00 | 9,320.00 | 9,330.00 | 8,645.87 | 160,916 |
| 2023-09-27 | 9,350.00 | 9,680.00 | 9,260.00 | 9,680.00 | 8,970.20 | 160,061 |
| 2023-09-26 | 9,760.00 | 9,780.00 | 9,400.00 | 9,400.00 | 8,710.73 | 210,429 |
| 2023-09-25 | 9,980.00 | 10,090.00 | 9,620.00 | 9,630.00 | 8,923.87 | 303,814 |
| 2023-09-22 | 10,100.00 | 10,220.00 | 9,930.00 | 10,000.00 | 9,266.74 | 401,696 |
| 2023-09-21 | 10,090.00 | 10,650.00 | 9,990.00 | 10,320.00 | 9,563.27 | 897,693 |
| 2023-09-20 | 10,490.00 | 10,490.00 | 10,090.00 | 10,090.00 | 9,350.14 | 459,938 |
| 2023-09-19 | 10,850.00 | 10,900.00 | 10,370.00 | 10,540.00 | 9,767.14 | 1,832,582 |
| 2023-09-18 | 10,420.00 | 10,740.00 | 10,150.00 | 10,190.00 | 9,442.81 | 784,442 |
| 2023-09-15 | 10,290.00 | 10,350.00 | 10,190.00 | 10,310.00 | 9,554.01 | 281,247 |
| 2023-09-14 | 10,000.00 | 10,200.00 | 9,990.00 | 10,190.00 | 9,442.81 | 218,838 |
| 2023-09-13 | 10,060.00 | 10,200.00 | 9,900.00 | 9,990.00 | 9,257.47 | 205,609 |
| 2023-09-12 | 10,310.00 | 10,320.00 | 9,980.00 | 10,000.00 | 9,266.74 | 297,438 |
| 2023-09-11 | 10,130.00 | 10,340.00 | 10,030.00 | 10,330.00 | 9,572.54 | 501,504 |
| 2023-09-08 | 10,140.00 | 10,290.00 | 9,970.00 | 10,050.00 | 9,313.07 | 343,257 |
| 2023-09-07 | 9,760.00 | 10,150.00 | 9,630.00 | 10,020.00 | 9,285.27 | 409,327 |
| 2023-09-06 | 9,920.00 | 10,020.00 | 9,770.00 | 9,820.00 | 9,099.94 | 280,740 |
| 2023-09-05 | 10,050.00 | 10,090.00 | 9,870.00 | 9,930.00 | 9,201.87 | 164,015 |
| 2023-09-04 | 10,090.00 | 10,120.00 | 9,880.00 | 10,000.00 | 9,266.74 | 281,150 |
| 2023-09-01 | 10,710.00 | 10,850.00 | 10,080.00 | 10,080.00 | 9,340.87 | 1,426,984 |
| 2023-08-31 | 10,240.00 | 10,430.00 | 10,100.00 | 10,320.00 | 9,563.27 | 1,082,283 |
| 2023-08-30 | 10,170.00 | 10,220.00 | 10,050.00 | 10,060.00 | 9,322.34 | 493,773 |
| 2023-08-29 | 10,260.00 | 10,360.00 | 10,030.00 | 10,150.00 | 9,405.74 | 892,668 |
| 2023-08-28 | 9,690.00 | 10,590.00 | 9,680.00 | 10,210.00 | 9,461.34 | 4,214,839 |
| 2023-08-25 | 9,400.00 | 9,700.00 | 9,370.00 | 9,470.00 | 8,775.60 | 220,035 |
| 2023-08-24 | 9,970.00 | 9,970.00 | 9,470.00 | 9,570.00 | 8,868.27 | 504,878 |
| 2023-08-23 | 9,840.00 | 9,890.00 | 9,530.00 | 9,700.00 | 8,988.74 | 512,796 |
| 2023-08-22 | 9,410.00 | 10,340.00 | 9,240.00 | 9,800.00 | 9,081.40 | 2,275,000 |
| 2023-08-21 | 9,210.00 | 9,470.00 | 9,190.00 | 9,370.00 | 8,682.93 | 179,428 |
| 2023-08-18 | 9,190.00 | 9,270.00 | 9,040.00 | 9,190.00 | 8,516.13 | 109,792 |
| 2023-08-17 | 9,150.00 | 9,320.00 | 8,870.00 | 9,270.00 | 8,590.27 | 247,509 |
| 2023-08-16 | 9,450.00 | 9,460.00 | 9,040.00 | 9,150.00 | 8,479.07 | 342,806 |
| 2023-08-14 | 9,860.00 | 9,870.00 | 9,520.00 | 9,540.00 | 8,840.47 | 233,735 |
| 2023-08-11 | 9,570.00 | 9,860.00 | 9,460.00 | 9,810.00 | 9,090.67 | 275,268 |
| 2023-08-10 | 9,480.00 | 9,620.00 | 9,430.00 | 9,590.00 | 8,886.80 | 143,689 |
| 2023-08-09 | 9,550.00 | 9,630.00 | 9,400.00 | 9,550.00 | 8,849.74 | 158,659 |
| 2023-08-08 | 9,800.00 | 9,890.00 | 9,550.00 | 9,550.00 | 8,849.74 | 221,540 |
| 2023-08-07 | 9,600.00 | 9,900.00 | 9,520.00 | 9,740.00 | 9,025.80 | 524,332 |
| 2023-08-04 | 9,450.00 | 9,690.00 | 9,380.00 | 9,400.00 | 8,710.73 | 164,733 |
| 2023-08-03 | 9,800.00 | 9,810.00 | 9,330.00 | 9,380.00 | 8,692.20 | 311,546 |
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.