Woojin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,700.00	14,250.00	13,400.00	13,850.00	12,535.65	2,287,181
2022-08-11	13,750.00	14,000.00	13,450.00	13,600.00	12,309.37	2,188,095
2022-08-10	13,650.00	14,000.00	13,200.00	13,300.00	12,037.84	2,594,674
2022-08-09	13,100.00	13,700.00	12,950.00	13,700.00	12,399.88	2,189,973
2022-08-08	12,750.00	13,100.00	12,650.00	13,050.00	11,811.57	1,151,214
2022-08-05	12,550.00	12,750.00	12,450.00	12,750.00	11,540.04	601,193
2022-08-04	12,400.00	13,100.00	12,250.00	12,550.00	11,359.02	1,446,216
2022-08-03	12,150.00	12,550.00	12,100.00	12,350.00	11,178.00	598,524
2022-08-02	12,800.00	13,100.00	12,150.00	12,200.00	11,042.23	1,737,061
2022-08-01	13,050.00	13,300.00	12,850.00	12,900.00	11,675.80	798,232
2022-07-29	12,800.00	13,150.00	12,650.00	13,000.00	11,766.31	1,265,788
2022-07-28	12,850.00	12,850.00	12,500.00	12,850.00	11,630.55	780,369
2022-07-27	12,750.00	12,900.00	12,550.00	12,700.00	11,494.78	1,352,624
2022-07-26	12,350.00	12,850.00	12,250.00	12,700.00	11,494.78	2,999,130
2022-07-25	12,250.00	12,500.00	11,950.00	11,950.00	10,815.96	812,099
2022-07-22	12,150.00	12,550.00	11,950.00	12,400.00	11,223.25	1,504,112
2022-07-21	12,350.00	12,550.00	12,100.00	12,100.00	10,951.72	1,382,240
2022-07-20	11,600.00	12,350.00	11,500.00	12,250.00	11,087.49	3,190,558
2022-07-19	11,650.00	11,800.00	11,350.00	11,400.00	10,318.15	643,923
2022-07-18	11,450.00	11,700.00	11,350.00	11,600.00	10,499.17	493,712
2022-07-15	11,350.00	11,500.00	11,100.00	11,350.00	10,272.89	488,788
2022-07-14	11,150.00	11,650.00	11,100.00	11,350.00	10,272.89	719,680
2022-07-13	11,550.00	11,550.00	11,250.00	11,300.00	10,227.64	581,864
2022-07-12	11,600.00	11,800.00	10,950.00	11,800.00	10,680.19	1,253,268
2022-07-11	11,950.00	11,950.00	11,600.00	11,600.00	10,499.17	782,949
2022-07-08	12,250.00	12,250.00	11,900.00	11,900.00	10,770.70	1,126,613
2022-07-07	12,050.00	12,450.00	11,600.00	12,200.00	11,042.23	4,084,020
2022-07-06	11,600.00	12,100.00	11,200.00	11,250.00	10,182.38	2,268,000
2022-07-05	11,250.00	11,700.00	10,900.00	11,550.00	10,453.92	2,231,897
2022-07-04	12,150.00	12,250.00	11,100.00	11,300.00	10,227.64	1,540,915
2022-07-01	12,500.00	12,850.00	12,000.00	12,150.00	10,996.98	2,149,891
2022-06-30	14,100.00	14,150.00	12,350.00	12,400.00	11,223.25	4,044,731
2022-06-29	13,450.00	14,200.00	13,350.00	14,150.00	12,807.18	5,454,737
2022-06-28	13,350.00	14,600.00	13,050.00	13,700.00	12,399.88	11,845,090
2022-06-27	11,550.00	12,900.00	11,350.00	12,900.00	11,675.80	4,701,916
2022-06-24	10,700.00	11,350.00	10,350.00	11,300.00	10,227.64	1,327,311
2022-06-23	11,750.00	12,150.00	10,750.00	10,800.00	9,775.09	2,972,659
2022-06-22	11,850.00	11,950.00	11,250.00	11,250.00	10,182.38	1,188,991
2022-06-21	11,700.00	11,750.00	11,300.00	11,600.00	10,499.17	759,424
2022-06-20	12,150.00	12,350.00	11,400.00	11,650.00	10,544.43	1,486,480
2022-06-17	11,050.00	11,850.00	11,000.00	11,550.00	10,453.92	1,015,998
2022-06-16	11,900.00	12,100.00	11,400.00	11,400.00	10,318.15	906,915
2022-06-15	11,650.00	12,300.00	11,350.00	11,550.00	10,453.92	1,581,220
2022-06-14	11,500.00	12,600.00	11,450.00	11,950.00	10,815.96	2,692,901
2022-06-13	11,450.00	11,850.00	11,250.00	11,600.00	10,499.17	972,916
2022-06-10	12,100.00	12,250.00	11,800.00	11,900.00	10,770.70	622,060
2022-06-09	12,600.00	12,650.00	12,200.00	12,250.00	11,087.49	659,796
2022-06-08	12,750.00	13,300.00	12,700.00	12,800.00	11,585.29	1,123,446
2022-06-07	13,000.00	13,350.00	12,600.00	12,700.00	11,494.78	1,002,948
2022-06-03	12,950.00	13,200.00	12,350.00	13,200.00	11,947.33	1,286,725
2022-06-02	13,150.00	13,300.00	12,800.00	12,850.00	11,630.55	1,329,733
2022-05-31	12,800.00	13,350.00	12,750.00	12,850.00	11,630.55	1,966,456
2022-05-30	12,900.00	13,000.00	12,550.00	12,650.00	11,449.53	812,269
2022-05-27	12,550.00	13,000.00	12,300.00	12,850.00	11,630.55	1,651,168
2022-05-26	12,300.00	12,650.00	12,150.00	12,450.00	11,268.51	1,039,736
2022-05-25	12,550.00	12,750.00	12,100.00	12,250.00	11,087.49	1,401,105
2022-05-24	13,100.00	13,300.00	12,400.00	12,650.00	11,449.53	1,788,241
2022-05-23	14,150.00	14,400.00	12,900.00	12,950.00	11,721.06	3,087,734
2022-05-20	14,200.00	14,500.00	13,650.00	13,800.00	12,490.39	4,871,283
2022-05-19	13,550.00	14,150.00	13,400.00	13,550.00	12,264.12	3,171,251

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.