Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,090.00 | 8,700.00 | 8,090.00 | 8,560.00 | 7,747.66 | 1,307,618 |
| 2022-02-17 | 8,180.00 | 8,470.00 | 8,000.00 | 8,320.00 | 7,530.44 | 1,201,193 |
| 2022-02-16 | 7,810.00 | 8,240.00 | 7,800.00 | 8,090.00 | 7,322.27 | 1,118,226 |
| 2022-02-15 | 7,710.00 | 7,880.00 | 7,520.00 | 7,620.00 | 6,896.87 | 303,106 |
| 2022-02-14 | 8,150.00 | 8,200.00 | 7,700.00 | 7,700.00 | 6,969.28 | 858,433 |
| 2022-02-11 | 8,250.00 | 8,430.00 | 8,230.00 | 8,380.00 | 7,584.75 | 453,739 |
| 2022-02-10 | 8,660.00 | 8,740.00 | 8,260.00 | 8,400.00 | 7,602.85 | 841,188 |
| 2022-02-09 | 8,240.00 | 8,530.00 | 8,140.00 | 8,390.00 | 7,593.80 | 1,032,167 |
| 2022-02-08 | 8,610.00 | 8,770.00 | 8,180.00 | 8,240.00 | 7,458.03 | 3,417,766 |
| 2022-02-07 | 8,300.00 | 8,400.00 | 8,050.00 | 8,120.00 | 7,349.42 | 1,194,599 |
| 2022-02-04 | 8,100.00 | 8,340.00 | 7,930.00 | 8,040.00 | 7,277.01 | 1,256,247 |
| 2022-02-03 | 7,730.00 | 7,900.00 | 7,700.00 | 7,840.00 | 7,095.99 | 499,728 |
| 2022-01-28 | 7,720.00 | 7,820.00 | 7,400.00 | 7,660.00 | 6,933.07 | 553,363 |
| 2022-01-27 | 7,540.00 | 7,830.00 | 7,320.00 | 7,690.00 | 6,960.23 | 765,002 |
| 2022-01-26 | 7,260.00 | 7,980.00 | 7,200.00 | 7,510.00 | 6,797.31 | 1,967,532 |
| 2022-01-25 | 7,650.00 | 7,770.00 | 7,100.00 | 7,200.00 | 6,516.73 | 753,590 |
| 2022-01-24 | 7,980.00 | 8,030.00 | 7,630.00 | 7,670.00 | 6,942.12 | 789,408 |
| 2022-01-21 | 8,100.00 | 8,530.00 | 8,070.00 | 8,090.00 | 7,322.27 | 978,719 |
| 2022-01-20 | 8,060.00 | 8,350.00 | 8,030.00 | 8,240.00 | 7,458.03 | 840,105 |
| 2022-01-19 | 8,460.00 | 8,660.00 | 8,080.00 | 8,190.00 | 7,412.78 | 1,978,679 |
| 2022-01-18 | 8,900.00 | 9,130.00 | 8,530.00 | 8,620.00 | 7,801.97 | 2,784,615 |
| 2022-01-17 | 8,450.00 | 10,150.00 | 8,360.00 | 9,080.00 | 8,218.32 | 20,198,740 |
| 2022-01-14 | 8,340.00 | 8,370.00 | 8,210.00 | 8,310.00 | 7,521.39 | 245,701 |
| 2022-01-13 | 8,330.00 | 8,450.00 | 8,260.00 | 8,350.00 | 7,557.59 | 321,351 |
| 2022-01-12 | 8,370.00 | 8,430.00 | 8,220.00 | 8,380.00 | 7,584.75 | 435,930 |
| 2022-01-11 | 8,370.00 | 8,560.00 | 8,180.00 | 8,240.00 | 7,458.03 | 649,466 |
| 2022-01-10 | 8,080.00 | 9,300.00 | 8,050.00 | 8,370.00 | 7,575.69 | 4,628,569 |
| 2022-01-07 | 7,920.00 | 8,070.00 | 7,920.00 | 7,970.00 | 7,213.65 | 104,110 |
| 2022-01-06 | 7,990.00 | 8,200.00 | 7,910.00 | 7,910.00 | 7,159.35 | 352,604 |
| 2022-01-05 | 8,140.00 | 8,320.00 | 8,050.00 | 8,100.00 | 7,331.32 | 299,525 |
| 2022-01-04 | 8,400.00 | 8,400.00 | 8,170.00 | 8,180.00 | 7,403.73 | 263,043 |
| 2022-01-03 | 8,590.00 | 8,620.00 | 8,260.00 | 8,270.00 | 7,485.18 | 511,232 |
| 2021-12-30 | 8,200.00 | 8,260.00 | 8,100.00 | 8,240.00 | 7,458.03 | 157,469 |
| 2021-12-29 | 8,180.00 | 8,330.00 | 8,100.00 | 8,180.00 | 7,403.73 | 269,741 |
| 2021-12-28 | 8,050.00 | 8,430.00 | 8,050.00 | 8,100.00 | 7,240.81 | 625,123 |
| 2021-12-27 | 7,980.00 | 8,120.00 | 7,930.00 | 8,110.00 | 7,249.75 | 190,431 |
| 2021-12-24 | 8,050.00 | 8,490.00 | 8,000.00 | 8,000.00 | 7,151.41 | 518,579 |
| 2021-12-23 | 8,100.00 | 8,160.00 | 8,030.00 | 8,050.00 | 7,196.11 | 259,295 |
| 2021-12-22 | 8,240.00 | 8,240.00 | 8,090.00 | 8,120.00 | 7,258.69 | 210,840 |
| 2021-12-21 | 8,500.00 | 8,510.00 | 8,070.00 | 8,220.00 | 7,348.08 | 583,099 |
| 2021-12-20 | 8,060.00 | 8,330.00 | 8,050.00 | 8,230.00 | 7,357.02 | 603,423 |
| 2021-12-17 | 8,020.00 | 8,160.00 | 8,020.00 | 8,080.00 | 7,222.93 | 151,123 |
| 2021-12-16 | 8,110.00 | 8,210.00 | 8,040.00 | 8,080.00 | 7,222.93 | 155,715 |
| 2021-12-15 | 8,030.00 | 8,170.00 | 8,020.00 | 8,070.00 | 7,213.99 | 139,835 |
| 2021-12-14 | 8,290.00 | 8,360.00 | 8,020.00 | 8,070.00 | 7,213.99 | 314,466 |
| 2021-12-13 | 8,360.00 | 8,370.00 | 8,250.00 | 8,260.00 | 7,383.84 | 197,592 |
| 2021-12-10 | 8,470.00 | 8,490.00 | 8,290.00 | 8,340.00 | 7,455.35 | 235,905 |
| 2021-12-09 | 8,460.00 | 8,550.00 | 8,350.00 | 8,500.00 | 7,598.38 | 176,911 |
| 2021-12-08 | 8,520.00 | 8,600.00 | 8,390.00 | 8,410.00 | 7,517.92 | 289,567 |
| 2021-12-07 | 8,370.00 | 8,580.00 | 8,300.00 | 8,450.00 | 7,553.68 | 512,101 |
| 2021-12-06 | 8,130.00 | 8,610.00 | 8,130.00 | 8,350.00 | 7,464.29 | 443,864 |
| 2021-12-03 | 8,590.00 | 8,590.00 | 8,200.00 | 8,280.00 | 7,401.71 | 358,636 |
| 2021-12-02 | 8,070.00 | 8,400.00 | 7,990.00 | 8,330.00 | 7,446.41 | 277,668 |
| 2021-12-01 | 7,760.00 | 8,200.00 | 7,670.00 | 8,200.00 | 7,330.20 | 569,042 |
| 2021-11-30 | 8,310.00 | 8,430.00 | 7,680.00 | 7,760.00 | 6,936.87 | 758,354 |
| 2021-11-29 | 7,990.00 | 8,450.00 | 7,820.00 | 8,270.00 | 7,392.77 | 733,742 |
| 2021-11-26 | 8,840.00 | 9,000.00 | 8,410.00 | 8,480.00 | 7,580.50 | 593,891 |
| 2021-11-25 | 9,000.00 | 9,140.00 | 8,820.00 | 8,850.00 | 7,911.25 | 325,068 |
| 2021-11-24 | 9,020.00 | 9,140.00 | 8,810.00 | 9,030.00 | 8,072.16 | 453,575 |
| 2021-11-23 | 9,110.00 | 9,500.00 | 8,850.00 | 8,860.00 | 7,920.19 | 1,099,042 |
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.