Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,860.00 | 9,040.00 | 8,700.00 | 8,930.00 | 8,230.95 | 271,183 |
| 2023-05-04 | 8,680.00 | 9,060.00 | 8,530.00 | 8,770.00 | 8,083.47 | 406,353 |
| 2023-05-03 | 8,480.00 | 8,740.00 | 8,410.00 | 8,620.00 | 7,945.21 | 271,198 |
| 2023-05-02 | 8,500.00 | 8,640.00 | 8,370.00 | 8,530.00 | 7,862.26 | 285,281 |
| 2023-04-28 | 8,870.00 | 8,960.00 | 8,630.00 | 8,630.00 | 7,954.43 | 229,256 |
| 2023-04-27 | 8,870.00 | 8,930.00 | 8,580.00 | 8,870.00 | 8,175.64 | 459,392 |
| 2023-04-26 | 9,590.00 | 9,590.00 | 9,110.00 | 9,150.00 | 8,433.72 | 390,825 |
| 2023-04-25 | 10,100.00 | 10,200.00 | 9,570.00 | 9,710.00 | 8,949.89 | 496,812 |
| 2023-04-24 | 10,190.00 | 10,200.00 | 9,760.00 | 9,870.00 | 9,097.36 | 300,585 |
| 2023-04-21 | 9,950.00 | 10,140.00 | 9,620.00 | 10,080.00 | 9,290.92 | 404,002 |
| 2023-04-20 | 10,400.00 | 10,480.00 | 9,950.00 | 9,960.00 | 9,180.32 | 544,089 |
| 2023-04-19 | 10,150.00 | 10,280.00 | 10,050.00 | 10,140.00 | 9,346.22 | 380,359 |
| 2023-04-18 | 10,630.00 | 10,690.00 | 10,070.00 | 10,160.00 | 9,364.66 | 628,274 |
| 2023-04-17 | 10,560.00 | 10,850.00 | 10,300.00 | 10,590.00 | 9,761.00 | 1,641,719 |
| 2023-04-14 | 10,110.00 | 10,350.00 | 9,990.00 | 10,210.00 | 9,410.74 | 682,817 |
| 2023-04-13 | 10,250.00 | 10,270.00 | 9,990.00 | 10,110.00 | 9,318.57 | 836,060 |
| 2023-04-12 | 9,850.00 | 10,230.00 | 9,810.00 | 10,070.00 | 9,281.70 | 1,414,437 |
| 2023-04-11 | 9,590.00 | 9,850.00 | 9,500.00 | 9,810.00 | 9,042.06 | 370,462 |
| 2023-04-10 | 9,720.00 | 9,720.00 | 9,280.00 | 9,590.00 | 8,839.28 | 493,737 |
| 2023-04-07 | 9,690.00 | 9,800.00 | 9,610.00 | 9,720.00 | 8,959.10 | 288,253 |
| 2023-04-06 | 9,770.00 | 10,320.00 | 9,650.00 | 9,650.00 | 8,894.58 | 1,378,958 |
| 2023-04-05 | 10,090.00 | 10,160.00 | 9,780.00 | 9,880.00 | 9,106.58 | 967,024 |
| 2023-04-04 | 9,990.00 | 10,200.00 | 9,810.00 | 10,060.00 | 9,272.49 | 1,112,593 |
| 2023-04-03 | 9,790.00 | 10,040.00 | 9,680.00 | 9,820.00 | 9,051.27 | 1,089,003 |
| 2023-03-31 | 9,270.00 | 10,050.00 | 9,210.00 | 9,790.00 | 9,023.62 | 4,627,366 |
| 2023-03-30 | 9,370.00 | 9,380.00 | 9,160.00 | 9,220.00 | 8,498.24 | 872,897 |
| 2023-03-29 | 8,800.00 | 9,500.00 | 8,720.00 | 9,500.00 | 8,756.32 | 1,438,151 |
| 2023-03-28 | 8,610.00 | 8,800.00 | 8,610.00 | 8,760.00 | 8,074.25 | 148,680 |
| 2023-03-27 | 8,910.00 | 8,960.00 | 8,570.00 | 8,640.00 | 7,963.65 | 272,549 |
| 2023-03-24 | 8,720.00 | 8,950.00 | 8,400.00 | 8,910.00 | 8,212.51 | 281,169 |
| 2023-03-23 | 8,820.00 | 8,840.00 | 8,610.00 | 8,720.00 | 8,037.38 | 271,756 |
| 2023-03-22 | 9,070.00 | 9,140.00 | 8,850.00 | 8,880.00 | 8,184.86 | 236,175 |
| 2023-03-21 | 9,130.00 | 9,260.00 | 8,970.00 | 9,040.00 | 8,332.33 | 410,646 |
| 2023-03-20 | 8,970.00 | 9,190.00 | 8,950.00 | 9,130.00 | 8,415.29 | 335,307 |
| 2023-03-17 | 8,870.00 | 9,050.00 | 8,700.00 | 8,970.00 | 8,267.81 | 342,091 |
| 2023-03-16 | 8,900.00 | 8,900.00 | 8,640.00 | 8,770.00 | 8,083.47 | 220,600 |
| 2023-03-15 | 8,520.00 | 9,010.00 | 8,520.00 | 8,900.00 | 8,203.29 | 363,639 |
| 2023-03-14 | 8,840.00 | 8,950.00 | 8,380.00 | 8,380.00 | 7,724.00 | 348,163 |
| 2023-03-13 | 8,800.00 | 9,090.00 | 8,790.00 | 8,880.00 | 8,184.86 | 361,544 |
| 2023-03-10 | 8,960.00 | 9,210.00 | 8,760.00 | 8,920.00 | 8,221.73 | 591,211 |
| 2023-03-09 | 9,000.00 | 9,250.00 | 8,950.00 | 9,070.00 | 8,359.99 | 1,005,874 |
| 2023-03-08 | 8,620.00 | 9,050.00 | 8,620.00 | 8,940.00 | 8,240.16 | 1,003,333 |
| 2023-03-07 | 8,730.00 | 8,770.00 | 8,630.00 | 8,760.00 | 8,074.25 | 212,586 |
| 2023-03-06 | 8,500.00 | 8,750.00 | 8,500.00 | 8,730.00 | 8,046.60 | 286,722 |
| 2023-03-03 | 8,520.00 | 8,640.00 | 8,430.00 | 8,640.00 | 7,963.65 | 220,641 |
| 2023-03-02 | 8,370.00 | 8,530.00 | 8,330.00 | 8,470.00 | 7,806.95 | 150,146 |
| 2023-02-28 | 8,400.00 | 8,520.00 | 8,360.00 | 8,360.00 | 7,705.57 | 149,283 |
| 2023-02-27 | 8,490.00 | 8,490.00 | 8,310.00 | 8,360.00 | 7,705.57 | 135,099 |
| 2023-02-24 | 8,690.00 | 8,780.00 | 8,490.00 | 8,520.00 | 7,853.04 | 208,837 |
| 2023-02-23 | 8,890.00 | 8,890.00 | 8,600.00 | 8,730.00 | 8,046.60 | 355,368 |
| 2023-02-22 | 8,630.00 | 8,870.00 | 8,620.00 | 8,850.00 | 8,157.21 | 287,167 |
| 2023-02-21 | 8,800.00 | 8,830.00 | 8,700.00 | 8,780.00 | 8,092.69 | 259,702 |
| 2023-02-20 | 8,350.00 | 9,120.00 | 8,210.00 | 8,810.00 | 8,120.34 | 1,803,841 |
| 2023-02-17 | 8,160.00 | 8,380.00 | 8,160.00 | 8,300.00 | 7,650.26 | 137,973 |
| 2023-02-16 | 8,280.00 | 8,350.00 | 8,230.00 | 8,290.00 | 7,641.05 | 134,077 |
| 2023-02-15 | 8,530.00 | 8,540.00 | 8,180.00 | 8,180.00 | 7,539.66 | 234,040 |
| 2023-02-14 | 8,600.00 | 8,620.00 | 8,500.00 | 8,510.00 | 7,843.82 | 155,027 |
| 2023-02-13 | 8,470.00 | 8,580.00 | 8,410.00 | 8,510.00 | 7,843.82 | 202,938 |
| 2023-02-10 | 8,600.00 | 8,730.00 | 8,330.00 | 8,470.00 | 7,806.95 | 341,108 |
| 2023-02-09 | 8,600.00 | 8,600.00 | 8,480.00 | 8,530.00 | 7,862.26 | 168,384 |
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.