Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,490.00 | 9,490.00 | 9,250.00 | 9,400.00 | 8,507.95 | 427,966 |
| 2022-11-10 | 9,200.00 | 9,520.00 | 9,080.00 | 9,230.00 | 8,354.08 | 688,659 |
| 2022-11-09 | 9,410.00 | 9,630.00 | 9,280.00 | 9,290.00 | 8,408.39 | 1,239,350 |
| 2022-11-08 | 8,930.00 | 9,230.00 | 8,890.00 | 9,230.00 | 8,354.08 | 749,647 |
| 2022-11-07 | 8,830.00 | 9,120.00 | 8,750.00 | 8,960.00 | 8,109.70 | 555,861 |
| 2022-11-04 | 8,670.00 | 9,060.00 | 8,670.00 | 8,840.00 | 8,001.09 | 708,590 |
| 2022-11-03 | 8,430.00 | 9,030.00 | 8,420.00 | 8,660.00 | 7,838.17 | 1,052,730 |
| 2022-11-02 | 9,180.00 | 9,190.00 | 8,600.00 | 8,630.00 | 7,811.02 | 1,068,611 |
| 2022-11-01 | 9,230.00 | 9,760.00 | 8,780.00 | 9,300.00 | 8,417.44 | 4,994,945 |
| 2022-10-31 | 8,350.00 | 8,430.00 | 8,090.00 | 8,400.00 | 7,602.85 | 538,520 |
| 2022-10-28 | 8,430.00 | 8,650.00 | 8,370.00 | 8,520.00 | 7,711.46 | 685,564 |
| 2022-10-27 | 8,160.00 | 8,570.00 | 8,160.00 | 8,390.00 | 7,593.80 | 1,068,969 |
| 2022-10-26 | 8,300.00 | 8,400.00 | 8,080.00 | 8,080.00 | 7,313.22 | 741,134 |
| 2022-10-25 | 8,250.00 | 8,310.00 | 8,080.00 | 8,120.00 | 7,349.42 | 1,002,671 |
| 2022-10-24 | 8,880.00 | 8,890.00 | 8,540.00 | 8,740.00 | 7,910.58 | 679,057 |
| 2022-10-21 | 9,300.00 | 9,470.00 | 8,700.00 | 8,710.00 | 7,883.43 | 1,635,417 |
| 2022-10-20 | 8,810.00 | 9,790.00 | 8,580.00 | 9,200.00 | 8,326.93 | 7,389,464 |
| 2022-10-19 | 8,450.00 | 8,610.00 | 8,280.00 | 8,280.00 | 7,494.24 | 319,971 |
| 2022-10-18 | 8,500.00 | 8,570.00 | 8,280.00 | 8,430.00 | 7,630.00 | 248,600 |
| 2022-10-17 | 8,060.00 | 8,360.00 | 8,000.00 | 8,360.00 | 7,566.64 | 211,782 |
| 2022-10-14 | 8,100.00 | 8,370.00 | 8,000.00 | 8,280.00 | 7,494.24 | 425,496 |
| 2022-10-13 | 8,390.00 | 8,410.00 | 7,860.00 | 7,870.00 | 7,123.14 | 491,262 |
| 2022-10-12 | 8,320.00 | 9,150.00 | 8,210.00 | 8,410.00 | 7,611.90 | 1,071,448 |
| 2022-10-11 | 8,890.00 | 8,970.00 | 8,230.00 | 8,350.00 | 7,557.59 | 517,149 |
| 2022-10-07 | 9,110.00 | 9,300.00 | 9,060.00 | 9,110.00 | 8,245.47 | 332,875 |
| 2022-10-06 | 9,090.00 | 9,360.00 | 9,040.00 | 9,300.00 | 8,417.44 | 432,099 |
| 2022-10-05 | 9,590.00 | 9,640.00 | 9,000.00 | 9,010.00 | 8,154.96 | 669,531 |
| 2022-10-04 | 9,310.00 | 9,510.00 | 9,230.00 | 9,500.00 | 8,598.46 | 367,983 |
| 2022-09-30 | 8,940.00 | 9,370.00 | 8,930.00 | 9,100.00 | 8,236.42 | 398,740 |
| 2022-09-29 | 9,390.00 | 9,610.00 | 9,100.00 | 9,140.00 | 8,272.62 | 686,751 |
| 2022-09-28 | 9,650.00 | 9,830.00 | 9,000.00 | 9,070.00 | 8,209.26 | 804,131 |
| 2022-09-27 | 9,580.00 | 9,890.00 | 9,400.00 | 9,740.00 | 8,815.68 | 735,274 |
| 2022-09-26 | 10,400.00 | 10,500.00 | 9,660.00 | 9,660.00 | 8,743.27 | 1,015,592 |
| 2022-09-23 | 11,200.00 | 11,350.00 | 10,500.00 | 10,700.00 | 9,684.58 | 528,082 |
| 2022-09-22 | 10,950.00 | 11,300.00 | 10,750.00 | 11,300.00 | 10,227.64 | 419,383 |
| 2022-09-21 | 11,000.00 | 11,400.00 | 10,950.00 | 11,100.00 | 10,046.62 | 639,573 |
| 2022-09-20 | 10,550.00 | 11,150.00 | 10,550.00 | 10,900.00 | 9,865.60 | 588,080 |
| 2022-09-19 | 10,900.00 | 11,100.00 | 10,550.00 | 10,550.00 | 9,548.81 | 427,486 |
| 2022-09-16 | 11,100.00 | 11,350.00 | 10,850.00 | 10,900.00 | 9,865.60 | 335,574 |
| 2022-09-15 | 11,250.00 | 11,550.00 | 11,150.00 | 11,250.00 | 10,182.38 | 408,231 |
| 2022-09-14 | 11,000.00 | 11,250.00 | 11,000.00 | 11,150.00 | 10,091.87 | 343,330 |
| 2022-09-13 | 11,500.00 | 11,650.00 | 11,400.00 | 11,500.00 | 10,408.66 | 328,811 |
| 2022-09-08 | 11,550.00 | 11,700.00 | 11,300.00 | 11,300.00 | 10,227.64 | 451,666 |
| 2022-09-07 | 11,800.00 | 11,850.00 | 11,250.00 | 11,350.00 | 10,272.89 | 731,376 |
| 2022-09-06 | 11,700.00 | 12,150.00 | 11,700.00 | 11,900.00 | 10,770.70 | 660,226 |
| 2022-09-05 | 12,050.00 | 12,300.00 | 11,550.00 | 11,650.00 | 10,544.43 | 697,716 |
| 2022-09-02 | 12,500.00 | 12,650.00 | 12,000.00 | 12,100.00 | 10,951.72 | 592,325 |
| 2022-09-01 | 13,050.00 | 13,100.00 | 12,350.00 | 12,400.00 | 11,223.25 | 675,258 |
| 2022-08-31 | 12,950.00 | 13,300.00 | 12,950.00 | 13,200.00 | 11,947.33 | 512,956 |
| 2022-08-30 | 13,350.00 | 13,450.00 | 13,000.00 | 13,000.00 | 11,766.31 | 635,653 |
| 2022-08-29 | 12,750.00 | 13,400.00 | 12,700.00 | 13,100.00 | 11,856.82 | 811,850 |
| 2022-08-26 | 14,250.00 | 14,450.00 | 13,150.00 | 13,250.00 | 11,992.59 | 2,868,005 |
| 2022-08-25 | 13,600.00 | 13,800.00 | 13,450.00 | 13,700.00 | 12,399.88 | 1,210,677 |
| 2022-08-24 | 13,200.00 | 13,350.00 | 12,850.00 | 13,350.00 | 12,083.10 | 699,881 |
| 2022-08-23 | 12,600.00 | 13,200.00 | 12,600.00 | 13,100.00 | 11,856.82 | 906,403 |
| 2022-08-22 | 12,700.00 | 13,150.00 | 12,650.00 | 12,650.00 | 11,449.53 | 580,037 |
| 2022-08-19 | 13,500.00 | 13,550.00 | 13,000.00 | 13,000.00 | 11,766.31 | 537,766 |
| 2022-08-18 | 13,150.00 | 13,400.00 | 13,100.00 | 13,400.00 | 12,128.35 | 744,826 |
| 2022-08-17 | 13,700.00 | 13,950.00 | 13,100.00 | 13,200.00 | 11,947.33 | 1,501,846 |
| 2022-08-16 | 14,300.00 | 14,350.00 | 13,600.00 | 13,800.00 | 12,490.39 | 1,796,848 |
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.