Woojin historical data
| 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 |
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.