Woojin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12,630.00	13,340.00	12,400.00	13,030.00	13,030.00	100,378
2026-07-20	13,600.00	13,600.00	12,920.00	12,940.00	12,940.00	90,540
2026-07-16	14,010.00	14,200.00	13,510.00	13,700.00	13,700.00	83,982
2026-07-15	13,910.00	14,640.00	13,910.00	14,400.00	14,400.00	123,245
2026-07-14	14,100.00	14,510.00	12,990.00	13,720.00	13,720.00	148,133
2026-07-13	15,450.00	15,910.00	14,040.00	14,100.00	14,100.00	168,221
2026-07-10	14,600.00	16,300.00	14,600.00	15,410.00	15,410.00	155,225
2026-07-09	13,470.00	16,000.00	13,470.00	14,440.00	14,440.00	284,110
2026-07-08	14,150.00	14,500.00	13,400.00	13,730.00	13,730.00	275,905
2026-07-07	15,310.00	15,910.00	14,430.00	14,800.00	14,800.00	151,939
2026-07-06	16,150.00	16,660.00	15,270.00	15,800.00	15,800.00	112,243
2026-07-03	16,020.00	16,480.00	14,730.00	16,110.00	16,110.00	174,799
2026-07-02	17,500.00	17,500.00	15,860.00	16,010.00	16,010.00	125,681
2026-07-01	16,270.00	18,010.00	15,970.00	17,580.00	17,580.00	329,236
2026-06-30	16,840.00	16,890.00	15,720.00	16,000.00	16,000.00	159,332
2026-06-29	14,550.00	16,790.00	14,550.00	16,730.00	16,730.00	299,010
2026-06-26	16,000.00	16,130.00	14,600.00	15,050.00	14,950.00	256,291
2026-06-25	16,580.00	17,090.00	16,170.00	16,270.00	16,161.89	148,986
2026-06-24	16,250.00	16,990.00	16,200.00	16,580.00	16,469.83	146,757
2026-06-23	17,270.00	18,800.00	16,400.00	16,400.00	16,291.03	232,570
2026-06-22	18,400.00	18,470.00	17,740.00	17,900.00	17,781.06	191,793
2026-06-19	19,050.00	19,100.00	18,060.00	18,570.00	18,446.61	229,653
2026-06-18	21,000.00	21,050.00	18,740.00	19,050.00	18,923.42	552,757
2026-06-17	19,690.00	20,650.00	19,150.00	20,050.00	19,916.78	307,107
2026-06-16	19,180.00	20,500.00	18,810.00	19,690.00	19,559.17	359,740
2026-06-15	19,060.00	19,480.00	18,600.00	18,860.00	18,734.68	198,797
2026-06-12	18,010.00	19,040.00	17,870.00	18,070.00	17,949.93	408,919
2026-06-11	17,360.00	17,640.00	16,810.00	17,550.00	17,433.39	152,724
2026-06-10	17,480.00	18,350.00	16,970.00	17,460.00	17,343.99	171,720
2026-06-09	16,380.00	18,260.00	16,380.00	17,800.00	17,681.73	236,190
2026-06-08	17,460.00	17,550.00	16,380.00	16,380.00	16,271.16	309,657
2026-06-05	19,060.00	19,520.00	17,730.00	18,260.00	18,138.67	196,291
2026-06-04	18,940.00	19,740.00	18,900.00	19,050.00	18,923.42	132,913
2026-06-02	19,930.00	19,930.00	18,530.00	18,940.00	18,814.15	401,880
2026-06-01	20,100.00	20,700.00	19,450.00	19,930.00	19,797.57	372,522
2026-05-29	20,900.00	21,100.00	19,680.00	20,100.00	19,966.45	346,432
2026-05-28	21,250.00	21,850.00	19,970.00	20,750.00	20,612.13	321,862
2026-05-27	22,300.00	22,750.00	21,200.00	21,250.00	21,108.80	303,857
2026-05-26	22,500.00	22,750.00	21,500.00	22,100.00	21,953.16	426,418
2026-05-22	22,500.00	22,700.00	22,000.00	22,100.00	21,953.16	262,038
2026-05-21	21,150.00	21,850.00	21,000.00	21,400.00	21,257.81	206,092
2026-05-20	20,950.00	20,950.00	19,700.00	20,200.00	20,065.78	291,024
2026-05-19	22,000.00	22,100.00	20,800.00	20,950.00	20,810.80	331,856
2026-05-18	20,750.00	22,400.00	19,680.00	22,150.00	22,002.82	568,539
2026-05-15	23,050.00	23,200.00	20,750.00	21,000.00	20,860.47	787,366
2026-05-14	23,550.00	23,700.00	22,550.00	22,850.00	22,698.17	400,813
2026-05-13	23,800.00	23,950.00	23,050.00	23,200.00	23,045.85	463,114
2026-05-12	25,300.00	26,000.00	23,475.00	24,300.00	24,138.54	639,069
2026-05-11	26,300.00	26,400.00	24,950.00	25,150.00	24,982.89	616,640
2026-05-08	28,000.00	28,000.00	25,650.00	26,300.00	26,125.25	900,822
2026-05-07	28,750.00	30,550.00	28,050.00	28,300.00	28,111.96	1,728,475
2026-05-06	29,050.00	29,350.00	27,750.00	28,200.00	28,012.62	848,886
2026-05-04	28,500.00	29,300.00	27,500.00	28,700.00	28,509.30	1,131,744
2026-04-30	28,750.00	28,750.00	27,650.00	28,050.00	27,863.62	437,820
2026-04-29	27,500.00	29,500.00	27,400.00	28,700.00	28,509.30	729,423
2026-04-28	28,500.00	28,900.00	27,800.00	27,800.00	27,615.28	508,494
2026-04-27	29,200.00	29,500.00	27,850.00	28,450.00	28,260.96	596,484
2026-04-24	28,800.00	29,100.00	27,900.00	28,750.00	28,558.97	766,865
2026-04-23	28,050.00	31,300.00	27,700.00	28,800.00	28,608.64	4,329,964
2026-04-22	26,500.00	27,500.00	26,200.00	27,450.00	27,267.61	928,942

← NewerPage 2 of 21 · 1,224 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.