Woojin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26,100.00	27,100.00	25,950.00	26,350.00	26,174.92	672,938
2026-04-20	25,700.00	27,000.00	25,300.00	25,750.00	25,578.90	1,010,762
2026-04-17	25,400.00	25,500.00	24,400.00	25,500.00	25,330.56	488,370
2026-04-16	24,900.00	25,950.00	24,550.00	25,100.00	24,933.22	772,346
2026-04-15	24,250.00	25,000.00	24,000.00	24,150.00	23,989.53	542,094
2026-04-14	23,650.00	23,800.00	23,150.00	23,700.00	23,542.52	298,679
2026-04-13	22,450.00	23,300.00	22,250.00	23,150.00	22,996.18	201,681
2026-04-10	23,800.00	23,850.00	23,000.00	23,000.00	22,847.18	371,285
2026-04-09	24,000.00	24,100.00	23,150.00	23,300.00	23,145.18	309,732
2026-04-08	23,350.00	24,500.00	22,900.00	24,350.00	24,188.21	610,057
2026-04-07	23,150.00	23,500.00	21,950.00	22,100.00	21,953.16	455,309
2026-04-06	23,500.00	24,000.00	22,750.00	22,950.00	22,797.51	250,721
2026-04-03	23,400.00	24,100.00	23,000.00	23,400.00	23,244.52	360,322
2026-04-02	24,900.00	25,000.00	22,100.00	22,600.00	22,449.83	651,856
2026-04-01	23,450.00	24,650.00	23,450.00	24,650.00	24,486.21	419,472
2026-03-31	23,750.00	23,850.00	22,300.00	22,350.00	22,201.50	479,562
2026-03-30	22,950.00	23,700.00	22,300.00	23,400.00	23,244.52	391,345
2026-03-27	24,300.00	25,100.00	23,600.00	24,400.00	24,237.87	562,899
2026-03-26	26,850.00	26,850.00	25,150.00	25,400.00	25,231.23	650,297
2026-03-25	26,300.00	28,100.00	25,700.00	27,050.00	26,671.59	1,094,019
2026-03-24	28,550.00	28,600.00	24,750.00	25,950.00	25,586.98	1,670,135
2026-03-23	30,600.00	31,550.00	27,250.00	27,400.00	27,016.70	2,197,202
2026-03-20	26,600.00	31,700.00	26,300.00	31,200.00	30,763.54	7,424,471
2026-03-19	26,650.00	27,150.00	26,050.00	26,150.00	25,784.18	532,689
2026-03-18	26,550.00	27,500.00	26,400.00	27,150.00	26,770.20	992,579
2026-03-17	27,050.00	27,600.00	26,150.00	26,400.00	26,030.69	795,092
2026-03-16	28,950.00	29,500.00	26,400.00	26,500.00	26,129.29	2,636,665
2026-03-13	26,700.00	29,000.00	25,950.00	28,250.00	27,854.81	1,909,377
2026-03-12	26,800.00	28,350.00	26,600.00	27,050.00	26,671.59	783,799
2026-03-11	27,000.00	28,500.00	26,000.00	27,300.00	26,918.10	2,406,600
2026-03-10	23,250.00	27,000.00	23,050.00	26,400.00	26,030.69	3,195,408
2026-03-09	23,000.00	24,150.00	21,800.00	22,400.00	22,086.64	603,736
2026-03-06	22,050.00	23,700.00	21,500.00	23,250.00	22,924.75	692,972
2026-03-05	20,550.00	22,600.00	20,500.00	22,050.00	21,741.54	778,674
2026-03-04	21,850.00	22,500.00	18,100.00	18,900.00	18,635.61	1,251,179
2026-03-03	24,800.00	25,750.00	22,950.00	22,950.00	22,628.95	1,084,625
2026-02-27	26,650.00	27,150.00	25,350.00	25,350.00	24,995.38	1,051,837
2026-02-26	26,750.00	26,900.00	25,950.00	26,200.00	25,833.49	954,292
2026-02-25	27,200.00	27,500.00	26,300.00	26,750.00	26,375.79	839,131
2026-02-24	27,650.00	28,200.00	26,450.00	26,800.00	26,425.09	938,691
2026-02-23	27,950.00	28,200.00	27,150.00	27,650.00	27,263.20	1,510,562
2026-02-20	26,450.00	30,100.00	25,800.00	27,300.00	26,918.10	5,889,032
2026-02-19	27,100.00	27,100.00	26,300.00	26,400.00	26,030.69	1,167,174
2026-02-13	24,800.00	27,050.00	24,250.00	25,800.00	25,439.08	2,443,960
2026-02-12	25,200.00	25,300.00	24,300.00	24,900.00	24,551.67	739,978
2026-02-11	25,000.00	26,300.00	24,850.00	25,200.00	24,847.47	1,234,715
2026-02-10	25,550.00	25,600.00	23,800.00	24,250.00	23,910.76	520,356
2026-02-09	25,650.00	26,250.00	25,050.00	25,500.00	25,143.28	444,019
2026-02-06	24,450.00	25,250.00	23,100.00	24,500.00	24,157.27	487,378
2026-02-05	25,450.00	26,650.00	24,750.00	25,150.00	24,798.17	676,500
2026-02-04	26,700.00	26,850.00	25,750.00	25,950.00	25,586.98	1,024,522
2026-02-03	24,600.00	24,900.00	24,000.00	24,600.00	24,255.87	652,876
2026-02-02	24,900.00	25,850.00	23,850.00	24,150.00	23,812.16	581,790
2026-01-30	26,300.00	26,750.00	25,850.00	26,150.00	25,784.18	599,223
2026-01-29	26,650.00	27,650.00	26,150.00	27,050.00	26,671.59	1,528,943
2026-01-28	25,950.00	26,500.00	25,800.00	26,150.00	25,784.18	800,830
2026-01-27	29,250.00	29,250.00	25,650.00	26,400.00	26,030.69	3,487,410
2026-01-26	24,850.00	25,200.00	23,550.00	24,050.00	23,713.56	1,241,039
2026-01-23	25,050.00	25,950.00	23,000.00	24,800.00	24,453.07	1,067,525
2026-01-22	27,250.00	27,800.00	24,300.00	24,750.00	24,403.77	1,385,819

← NewerPage 3 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.