Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 14,750.00 | 14,850.00 | 13,450.00 | 13,600.00 | 12,309.37 | 3,607,031 |
| 2022-05-17 | 14,650.00 | 15,400.00 | 14,450.00 | 14,900.00 | 13,486.00 | 5,104,207 |
| 2022-05-16 | 13,850.00 | 14,950.00 | 13,550.00 | 14,850.00 | 13,440.75 | 8,252,825 |
| 2022-05-13 | 13,700.00 | 14,550.00 | 13,350.00 | 13,650.00 | 12,354.63 | 4,548,320 |
| 2022-05-12 | 13,750.00 | 14,450.00 | 12,900.00 | 14,100.00 | 12,761.92 | 8,298,826 |
| 2022-05-11 | 14,400.00 | 14,950.00 | 13,450.00 | 13,450.00 | 12,173.61 | 5,250,040 |
| 2022-05-10 | 15,200.00 | 15,350.00 | 13,700.00 | 14,400.00 | 13,033.45 | 8,099,640 |
| 2022-05-09 | 13,200.00 | 16,300.00 | 13,100.00 | 15,050.00 | 13,621.77 | 35,589,871 |
| 2022-05-06 | 11,400.00 | 13,150.00 | 11,200.00 | 13,150.00 | 11,902.08 | 10,896,210 |
| 2022-05-04 | 11,600.00 | 12,050.00 | 11,200.00 | 11,550.00 | 10,453.92 | 6,423,848 |
| 2022-05-03 | 10,450.00 | 12,500.00 | 10,400.00 | 11,250.00 | 10,182.38 | 21,938,180 |
| 2022-05-02 | 9,570.00 | 9,860.00 | 9,570.00 | 9,740.00 | 8,815.68 | 315,575 |
| 2022-04-29 | 9,900.00 | 10,200.00 | 9,720.00 | 9,720.00 | 8,797.58 | 662,652 |
| 2022-04-28 | 9,830.00 | 9,890.00 | 9,650.00 | 9,800.00 | 8,869.99 | 381,632 |
| 2022-04-27 | 9,610.00 | 10,050.00 | 9,500.00 | 9,810.00 | 8,879.04 | 644,313 |
| 2022-04-26 | 10,050.00 | 10,100.00 | 9,880.00 | 9,890.00 | 8,951.45 | 472,332 |
| 2022-04-25 | 9,900.00 | 10,350.00 | 9,830.00 | 9,930.00 | 8,987.65 | 1,183,277 |
| 2022-04-22 | 10,450.00 | 10,600.00 | 10,100.00 | 10,150.00 | 9,186.77 | 845,631 |
| 2022-04-21 | 10,300.00 | 11,250.00 | 10,250.00 | 10,600.00 | 9,594.07 | 4,850,693 |
| 2022-04-20 | 10,150.00 | 10,250.00 | 9,870.00 | 9,940.00 | 8,996.70 | 596,042 |
| 2022-04-19 | 10,400.00 | 10,450.00 | 10,000.00 | 10,150.00 | 9,186.77 | 518,467 |
| 2022-04-18 | 10,500.00 | 10,750.00 | 10,400.00 | 10,400.00 | 9,413.05 | 501,955 |
| 2022-04-15 | 10,400.00 | 10,600.00 | 10,350.00 | 10,450.00 | 9,458.30 | 277,927 |
| 2022-04-14 | 10,500.00 | 10,900.00 | 10,400.00 | 10,500.00 | 9,503.56 | 892,170 |
| 2022-04-13 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 9,367.79 | 320,225 |
| 2022-04-12 | 10,150.00 | 10,700.00 | 10,100.00 | 10,150.00 | 9,186.77 | 1,067,430 |
| 2022-04-11 | 10,150.00 | 10,350.00 | 10,000.00 | 10,250.00 | 9,277.28 | 541,327 |
| 2022-04-08 | 10,700.00 | 10,800.00 | 10,300.00 | 10,400.00 | 9,413.05 | 698,912 |
| 2022-04-07 | 10,800.00 | 10,900.00 | 10,200.00 | 10,350.00 | 9,367.79 | 1,137,875 |
| 2022-04-06 | 10,700.00 | 11,250.00 | 10,700.00 | 10,800.00 | 9,775.09 | 1,256,467 |
| 2022-04-05 | 10,950.00 | 11,050.00 | 10,550.00 | 10,650.00 | 9,639.32 | 704,592 |
| 2022-04-04 | 11,000.00 | 11,400.00 | 10,950.00 | 11,100.00 | 10,046.62 | 1,108,320 |
| 2022-04-01 | 11,300.00 | 11,400.00 | 10,750.00 | 10,900.00 | 9,865.60 | 1,032,038 |
| 2022-03-31 | 10,850.00 | 11,050.00 | 10,750.00 | 10,900.00 | 9,865.60 | 849,044 |
| 2022-03-30 | 11,150.00 | 11,700.00 | 11,000.00 | 11,000.00 | 9,956.11 | 1,235,878 |
| 2022-03-29 | 11,700.00 | 11,800.00 | 11,000.00 | 11,000.00 | 9,956.11 | 1,305,682 |
| 2022-03-28 | 11,600.00 | 12,450.00 | 11,450.00 | 11,750.00 | 10,634.94 | 2,444,924 |
| 2022-03-25 | 11,800.00 | 12,050.00 | 11,500.00 | 11,550.00 | 10,453.92 | 1,405,200 |
| 2022-03-24 | 11,500.00 | 12,350.00 | 11,250.00 | 11,650.00 | 10,544.43 | 3,699,077 |
| 2022-03-23 | 10,900.00 | 12,100.00 | 10,700.00 | 11,450.00 | 10,363.40 | 5,850,641 |
| 2022-03-22 | 11,250.00 | 11,350.00 | 10,800.00 | 10,900.00 | 9,865.60 | 1,403,092 |
| 2022-03-21 | 11,500.00 | 11,600.00 | 10,900.00 | 11,000.00 | 9,956.11 | 1,461,600 |
| 2022-03-18 | 11,550.00 | 11,900.00 | 11,350.00 | 11,400.00 | 10,318.15 | 1,500,001 |
| 2022-03-17 | 11,600.00 | 12,000.00 | 10,950.00 | 11,750.00 | 10,634.94 | 2,302,870 |
| 2022-03-16 | 11,750.00 | 12,200.00 | 11,600.00 | 11,650.00 | 10,544.43 | 2,199,327 |
| 2022-03-15 | 11,500.00 | 12,500.00 | 11,350.00 | 11,800.00 | 10,680.19 | 6,626,963 |
| 2022-03-14 | 11,350.00 | 12,900.00 | 10,600.00 | 11,700.00 | 10,589.68 | 10,855,060 |
| 2022-03-11 | 9,900.00 | 11,600.00 | 9,880.00 | 11,350.00 | 10,272.89 | 12,640,860 |
| 2022-03-10 | 10,650.00 | 10,950.00 | 9,800.00 | 9,940.00 | 8,996.70 | 5,454,147 |
| 2022-03-08 | 9,570.00 | 10,400.00 | 9,460.00 | 10,000.00 | 9,051.01 | 4,850,835 |
| 2022-03-07 | 10,000.00 | 10,350.00 | 9,600.00 | 9,790.00 | 8,860.94 | 4,719,583 |
| 2022-03-04 | 9,500.00 | 11,800.00 | 9,400.00 | 10,050.00 | 9,096.26 | 24,323,141 |
| 2022-03-03 | 9,820.00 | 9,940.00 | 9,580.00 | 9,580.00 | 8,670.87 | 1,522,308 |
| 2022-03-02 | 9,600.00 | 9,940.00 | 9,490.00 | 9,580.00 | 8,670.87 | 1,969,514 |
| 2022-02-28 | 9,320.00 | 10,150.00 | 9,020.00 | 9,710.00 | 8,788.53 | 10,815,100 |
| 2022-02-25 | 8,210.00 | 8,950.00 | 8,100.00 | 8,470.00 | 7,666.20 | 3,946,648 |
| 2022-02-24 | 8,190.00 | 8,450.00 | 7,960.00 | 8,000.00 | 7,240.81 | 616,180 |
| 2022-02-23 | 8,250.00 | 8,380.00 | 8,180.00 | 8,280.00 | 7,494.24 | 242,873 |
| 2022-02-22 | 8,350.00 | 8,510.00 | 8,180.00 | 8,180.00 | 7,403.73 | 587,311 |
| 2022-02-21 | 8,410.00 | 8,660.00 | 8,310.00 | 8,660.00 | 7,838.17 | 632,130 |
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.