Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,620.00 | 8,700.00 | 8,600.00 | 8,630.00 | 7,954.43 | 162,459 |
| 2023-02-07 | 8,670.00 | 8,720.00 | 8,570.00 | 8,590.00 | 7,917.56 | 189,783 |
| 2023-02-06 | 8,910.00 | 8,930.00 | 8,670.00 | 8,670.00 | 7,991.30 | 282,464 |
| 2023-02-03 | 8,960.00 | 9,040.00 | 8,920.00 | 8,930.00 | 8,230.95 | 186,891 |
| 2023-02-02 | 8,990.00 | 9,050.00 | 8,950.00 | 9,000.00 | 8,295.47 | 192,776 |
| 2023-02-01 | 9,110.00 | 9,180.00 | 8,960.00 | 8,990.00 | 8,286.25 | 206,482 |
| 2023-01-31 | 9,040.00 | 9,170.00 | 9,010.00 | 9,040.00 | 8,332.33 | 214,341 |
| 2023-01-30 | 9,090.00 | 9,190.00 | 8,920.00 | 9,130.00 | 8,415.29 | 313,125 |
| 2023-01-27 | 8,980.00 | 9,120.00 | 8,920.00 | 8,990.00 | 8,286.25 | 268,037 |
| 2023-01-26 | 9,020.00 | 9,020.00 | 8,900.00 | 8,940.00 | 8,240.16 | 174,528 |
| 2023-01-25 | 9,020.00 | 9,030.00 | 8,860.00 | 8,940.00 | 8,240.16 | 226,265 |
| 2023-01-20 | 8,990.00 | 9,040.00 | 8,900.00 | 9,020.00 | 8,313.90 | 190,751 |
| 2023-01-19 | 8,900.00 | 9,250.00 | 8,860.00 | 8,990.00 | 8,286.25 | 778,833 |
| 2023-01-18 | 8,920.00 | 8,930.00 | 8,720.00 | 8,780.00 | 8,092.69 | 233,342 |
| 2023-01-17 | 8,970.00 | 9,090.00 | 8,870.00 | 8,900.00 | 8,203.29 | 327,749 |
| 2023-01-16 | 9,590.00 | 9,660.00 | 8,940.00 | 8,970.00 | 8,267.81 | 1,187,274 |
| 2023-01-13 | 9,190.00 | 9,410.00 | 9,150.00 | 9,390.00 | 8,654.94 | 568,486 |
| 2023-01-12 | 9,110.00 | 9,270.00 | 9,020.00 | 9,140.00 | 8,424.51 | 488,222 |
| 2023-01-11 | 8,850.00 | 9,060.00 | 8,770.00 | 9,010.00 | 8,304.68 | 786,198 |
| 2023-01-10 | 8,760.00 | 8,830.00 | 8,510.00 | 8,680.00 | 8,000.52 | 592,231 |
| 2023-01-09 | 8,360.00 | 8,550.00 | 8,300.00 | 8,530.00 | 7,862.26 | 281,618 |
| 2023-01-06 | 8,060.00 | 8,340.00 | 8,030.00 | 8,300.00 | 7,650.26 | 126,022 |
| 2023-01-05 | 8,190.00 | 8,310.00 | 8,020.00 | 8,120.00 | 7,484.35 | 158,983 |
| 2023-01-04 | 7,860.00 | 8,260.00 | 7,860.00 | 8,190.00 | 7,548.87 | 151,465 |
| 2023-01-03 | 7,900.00 | 8,040.00 | 7,630.00 | 7,980.00 | 7,355.31 | 297,398 |
| 2023-01-02 | 8,390.00 | 8,450.00 | 8,040.00 | 8,040.00 | 7,410.62 | 172,977 |
| 2022-12-29 | 8,520.00 | 8,670.00 | 8,260.00 | 8,380.00 | 7,724.00 | 188,579 |
| 2022-12-28 | 8,320.00 | 8,630.00 | 8,290.00 | 8,500.00 | 7,834.61 | 263,936 |
| 2022-12-27 | 8,210.00 | 8,380.00 | 8,210.00 | 8,320.00 | 7,530.44 | 102,841 |
| 2022-12-26 | 8,380.00 | 8,410.00 | 8,300.00 | 8,300.00 | 7,512.34 | 116,215 |
| 2022-12-23 | 8,500.00 | 8,590.00 | 8,220.00 | 8,410.00 | 7,611.90 | 231,601 |
| 2022-12-22 | 8,710.00 | 8,750.00 | 8,620.00 | 8,700.00 | 7,874.38 | 105,415 |
| 2022-12-21 | 8,720.00 | 8,730.00 | 8,590.00 | 8,600.00 | 7,783.87 | 111,620 |
| 2022-12-20 | 8,780.00 | 8,900.00 | 8,630.00 | 8,670.00 | 7,847.22 | 194,241 |
| 2022-12-19 | 9,040.00 | 9,040.00 | 8,840.00 | 8,850.00 | 8,010.14 | 176,429 |
| 2022-12-16 | 9,040.00 | 9,150.00 | 9,000.00 | 9,090.00 | 8,227.37 | 170,299 |
| 2022-12-15 | 9,450.00 | 9,560.00 | 9,180.00 | 9,200.00 | 8,326.93 | 781,117 |
| 2022-12-14 | 9,050.00 | 9,250.00 | 8,920.00 | 9,180.00 | 8,308.83 | 391,567 |
| 2022-12-13 | 9,290.00 | 9,670.00 | 8,990.00 | 9,020.00 | 8,164.01 | 1,702,991 |
| 2022-12-12 | 9,060.00 | 9,390.00 | 8,970.00 | 9,010.00 | 8,154.96 | 574,944 |
| 2022-12-09 | 8,680.00 | 8,750.00 | 8,640.00 | 8,710.00 | 7,883.43 | 165,683 |
| 2022-12-08 | 8,670.00 | 8,890.00 | 8,610.00 | 8,670.00 | 7,847.22 | 203,026 |
| 2022-12-07 | 8,610.00 | 9,060.00 | 8,610.00 | 8,700.00 | 7,874.38 | 308,324 |
| 2022-12-06 | 9,100.00 | 9,170.00 | 8,750.00 | 8,750.00 | 7,919.63 | 378,049 |
| 2022-12-05 | 9,450.00 | 9,480.00 | 9,220.00 | 9,250.00 | 8,372.18 | 269,121 |
| 2022-12-02 | 9,530.00 | 9,720.00 | 9,310.00 | 9,450.00 | 8,553.20 | 639,224 |
| 2022-12-01 | 9,490.00 | 9,550.00 | 9,370.00 | 9,510.00 | 8,607.51 | 325,371 |
| 2022-11-30 | 9,430.00 | 9,570.00 | 9,380.00 | 9,420.00 | 8,526.05 | 309,264 |
| 2022-11-29 | 9,350.00 | 9,530.00 | 9,320.00 | 9,410.00 | 8,517.00 | 207,464 |
| 2022-11-28 | 9,590.00 | 9,650.00 | 9,350.00 | 9,350.00 | 8,462.69 | 597,176 |
| 2022-11-25 | 9,360.00 | 9,550.00 | 9,320.00 | 9,340.00 | 8,453.64 | 360,145 |
| 2022-11-24 | 9,290.00 | 9,410.00 | 9,250.00 | 9,330.00 | 8,444.59 | 244,319 |
| 2022-11-23 | 9,340.00 | 9,380.00 | 9,200.00 | 9,240.00 | 8,363.13 | 301,715 |
| 2022-11-22 | 9,060.00 | 9,540.00 | 9,060.00 | 9,320.00 | 8,435.54 | 807,744 |
| 2022-11-21 | 9,090.00 | 9,330.00 | 8,930.00 | 9,080.00 | 8,218.32 | 421,851 |
| 2022-11-18 | 9,370.00 | 9,450.00 | 9,050.00 | 9,060.00 | 8,200.21 | 567,306 |
| 2022-11-17 | 9,800.00 | 9,800.00 | 9,370.00 | 9,440.00 | 8,544.15 | 500,061 |
| 2022-11-16 | 9,660.00 | 9,810.00 | 9,360.00 | 9,810.00 | 8,879.04 | 783,891 |
| 2022-11-15 | 9,480.00 | 9,680.00 | 9,480.00 | 9,600.00 | 8,688.97 | 610,843 |
| 2022-11-14 | 9,470.00 | 9,630.00 | 9,370.00 | 9,420.00 | 8,526.05 | 747,447 |
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.