Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,670.00 | 9,960.00 | 9,560.00 | 9,800.00 | 9,081.40 | 530,951 |
| 2023-08-01 | 9,720.00 | 9,750.00 | 9,500.00 | 9,700.00 | 8,988.74 | 238,706 |
| 2023-07-31 | 9,530.00 | 9,750.00 | 9,470.00 | 9,640.00 | 8,933.14 | 204,437 |
| 2023-07-28 | 9,180.00 | 9,500.00 | 9,180.00 | 9,460.00 | 8,766.33 | 186,583 |
| 2023-07-27 | 9,090.00 | 9,420.00 | 9,090.00 | 9,270.00 | 8,590.27 | 200,356 |
| 2023-07-26 | 10,020.00 | 10,020.00 | 8,850.00 | 9,170.00 | 8,497.60 | 940,097 |
| 2023-07-25 | 9,910.00 | 10,190.00 | 9,840.00 | 9,960.00 | 9,229.67 | 348,488 |
| 2023-07-24 | 10,160.00 | 10,250.00 | 9,820.00 | 9,960.00 | 9,229.67 | 438,235 |
| 2023-07-21 | 10,250.00 | 10,360.00 | 10,030.00 | 10,160.00 | 9,415.01 | 327,230 |
| 2023-07-20 | 10,080.00 | 10,440.00 | 9,930.00 | 10,430.00 | 9,665.21 | 503,130 |
| 2023-07-19 | 9,910.00 | 10,250.00 | 9,880.00 | 10,080.00 | 9,340.87 | 488,876 |
| 2023-07-18 | 10,100.00 | 10,410.00 | 9,970.00 | 9,970.00 | 9,238.94 | 767,115 |
| 2023-07-17 | 10,150.00 | 10,330.00 | 9,910.00 | 10,170.00 | 9,424.27 | 714,473 |
| 2023-07-14 | 11,030.00 | 11,050.00 | 10,050.00 | 10,150.00 | 9,405.74 | 2,670,174 |
| 2023-07-13 | 10,780.00 | 11,700.00 | 10,550.00 | 11,580.00 | 10,730.88 | 4,426,600 |
| 2023-07-12 | 10,900.00 | 11,060.00 | 10,490.00 | 10,630.00 | 9,850.54 | 2,180,212 |
| 2023-07-11 | 9,810.00 | 11,220.00 | 9,600.00 | 11,050.00 | 10,239.75 | 11,805,430 |
| 2023-07-10 | 9,020.00 | 9,330.00 | 8,990.00 | 9,250.00 | 8,571.73 | 289,664 |
| 2023-07-07 | 8,780.00 | 9,000.00 | 8,770.00 | 8,980.00 | 8,321.53 | 111,469 |
| 2023-07-06 | 9,020.00 | 9,040.00 | 8,800.00 | 8,850.00 | 8,201.06 | 152,478 |
| 2023-07-05 | 9,280.00 | 9,310.00 | 8,900.00 | 9,020.00 | 8,358.60 | 280,178 |
| 2023-07-04 | 9,300.00 | 9,330.00 | 9,150.00 | 9,270.00 | 8,590.27 | 131,873 |
| 2023-07-03 | 9,340.00 | 9,370.00 | 9,240.00 | 9,280.00 | 8,599.53 | 111,538 |
| 2023-06-30 | 9,140.00 | 9,330.00 | 9,070.00 | 9,330.00 | 8,645.87 | 117,887 |
| 2023-06-29 | 9,290.00 | 9,370.00 | 9,120.00 | 9,140.00 | 8,469.80 | 105,067 |
| 2023-06-28 | 9,480.00 | 9,500.00 | 9,320.00 | 9,350.00 | 8,618.07 | 114,998 |
| 2023-06-27 | 9,290.00 | 9,650.00 | 9,290.00 | 9,410.00 | 8,673.37 | 314,085 |
| 2023-06-26 | 9,350.00 | 9,440.00 | 9,170.00 | 9,300.00 | 8,571.98 | 174,464 |
| 2023-06-23 | 9,470.00 | 9,530.00 | 9,330.00 | 9,340.00 | 8,608.85 | 164,197 |
| 2023-06-22 | 9,630.00 | 9,670.00 | 9,400.00 | 9,450.00 | 8,710.24 | 315,808 |
| 2023-06-21 | 9,940.00 | 10,010.00 | 9,620.00 | 9,640.00 | 8,885.37 | 293,658 |
| 2023-06-20 | 10,060.00 | 10,250.00 | 9,940.00 | 9,950.00 | 9,171.10 | 550,951 |
| 2023-06-19 | 9,940.00 | 10,080.00 | 9,810.00 | 10,030.00 | 9,244.84 | 513,555 |
| 2023-06-16 | 9,700.00 | 9,950.00 | 9,660.00 | 9,940.00 | 9,161.88 | 375,428 |
| 2023-06-15 | 9,730.00 | 9,960.00 | 9,620.00 | 9,730.00 | 8,968.32 | 346,327 |
| 2023-06-14 | 9,730.00 | 9,810.00 | 9,590.00 | 9,810.00 | 9,042.06 | 294,006 |
| 2023-06-13 | 9,750.00 | 9,880.00 | 9,620.00 | 9,640.00 | 8,885.37 | 334,251 |
| 2023-06-12 | 9,850.00 | 9,900.00 | 9,600.00 | 9,760.00 | 8,995.97 | 538,847 |
| 2023-06-09 | 9,490.00 | 9,800.00 | 9,450.00 | 9,660.00 | 8,903.80 | 448,999 |
| 2023-06-08 | 9,480.00 | 9,680.00 | 9,420.00 | 9,450.00 | 8,710.24 | 563,076 |
| 2023-06-07 | 9,230.00 | 9,580.00 | 9,230.00 | 9,420.00 | 8,682.59 | 522,159 |
| 2023-06-05 | 9,040.00 | 9,210.00 | 9,030.00 | 9,190.00 | 8,470.59 | 107,188 |
| 2023-06-02 | 9,070.00 | 9,100.00 | 9,020.00 | 9,050.00 | 8,341.55 | 78,947 |
| 2023-06-01 | 8,960.00 | 9,130.00 | 8,920.00 | 9,040.00 | 8,332.33 | 91,905 |
| 2023-05-31 | 9,010.00 | 9,080.00 | 8,970.00 | 9,000.00 | 8,295.47 | 85,412 |
| 2023-05-30 | 9,030.00 | 9,070.00 | 8,980.00 | 9,030.00 | 8,323.12 | 77,310 |
| 2023-05-26 | 9,050.00 | 9,160.00 | 8,970.00 | 9,010.00 | 8,304.68 | 126,780 |
| 2023-05-25 | 9,200.00 | 9,300.00 | 9,060.00 | 9,100.00 | 8,387.64 | 140,316 |
| 2023-05-24 | 9,130.00 | 9,590.00 | 9,120.00 | 9,220.00 | 8,498.24 | 724,620 |
| 2023-05-23 | 9,300.00 | 9,360.00 | 9,190.00 | 9,200.00 | 8,479.81 | 179,277 |
| 2023-05-22 | 9,400.00 | 9,580.00 | 9,270.00 | 9,300.00 | 8,571.98 | 304,672 |
| 2023-05-19 | 9,150.00 | 9,330.00 | 9,130.00 | 9,300.00 | 8,571.98 | 239,845 |
| 2023-05-18 | 9,070.00 | 9,200.00 | 8,960.00 | 9,150.00 | 8,433.72 | 195,226 |
| 2023-05-17 | 9,050.00 | 9,130.00 | 8,930.00 | 9,000.00 | 8,295.47 | 193,487 |
| 2023-05-16 | 8,950.00 | 9,600.00 | 8,950.00 | 8,970.00 | 8,267.81 | 1,020,478 |
| 2023-05-15 | 8,870.00 | 8,990.00 | 8,790.00 | 8,930.00 | 8,230.95 | 142,253 |
| 2023-05-12 | 8,900.00 | 9,010.00 | 8,770.00 | 8,870.00 | 8,175.64 | 110,627 |
| 2023-05-11 | 8,750.00 | 9,350.00 | 8,680.00 | 8,950.00 | 8,249.38 | 438,473 |
| 2023-05-10 | 8,880.00 | 8,940.00 | 8,660.00 | 8,670.00 | 7,991.30 | 148,328 |
| 2023-05-09 | 8,800.00 | 8,920.00 | 8,710.00 | 8,760.00 | 8,074.25 | 124,332 |
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.