Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 28,000.00 | 28,650.00 | 25,350.00 | 26,200.00 | 25,833.49 | 3,415,575 |
| 2026-01-20 | 22,300.00 | 26,150.00 | 21,100.00 | 25,200.00 | 24,847.47 | 5,983,690 |
| 2026-01-19 | 22,800.00 | 23,200.00 | 21,300.00 | 22,250.00 | 21,938.74 | 1,409,148 |
| 2026-01-16 | 20,900.00 | 22,300.00 | 20,250.00 | 21,300.00 | 21,002.03 | 1,956,081 |
| 2026-01-15 | 21,400.00 | 21,450.00 | 20,550.00 | 20,950.00 | 20,656.93 | 478,749 |
| 2026-01-14 | 21,000.00 | 22,500.00 | 20,400.00 | 21,350.00 | 21,051.33 | 1,596,035 |
| 2026-01-13 | 20,400.00 | 20,950.00 | 19,800.00 | 20,900.00 | 20,607.63 | 944,862 |
| 2026-01-12 | 19,320.00 | 21,350.00 | 19,110.00 | 21,000.00 | 20,706.23 | 3,526,282 |
| 2026-01-09 | 18,300.00 | 19,280.00 | 17,950.00 | 18,260.00 | 18,004.56 | 565,095 |
| 2026-01-08 | 18,920.00 | 18,990.00 | 17,580.00 | 18,100.00 | 17,846.80 | 974,245 |
| 2026-01-07 | 19,250.00 | 19,780.00 | 18,880.00 | 19,280.00 | 19,010.29 | 546,102 |
| 2026-01-06 | 19,590.00 | 19,600.00 | 18,450.00 | 19,410.00 | 19,138.47 | 1,111,130 |
| 2026-01-05 | 17,840.00 | 18,930.00 | 17,840.00 | 18,420.00 | 18,162.32 | 1,563,805 |
| 2026-01-02 | 17,100.00 | 17,290.00 | 16,700.00 | 17,170.00 | 16,929.81 | 350,471 |
| 2025-12-30 | 17,450.00 | 17,660.00 | 17,050.00 | 17,070.00 | 16,831.21 | 502,222 |
| 2025-12-29 | 17,430.00 | 18,180.00 | 17,270.00 | 17,450.00 | 17,205.89 | 621,435 |
| 2025-12-26 | 17,900.00 | 17,910.00 | 17,300.00 | 17,440.00 | 17,196.03 | 528,267 |
| 2025-12-24 | 18,230.00 | 18,290.00 | 17,760.00 | 17,830.00 | 17,580.57 | 680,929 |
| 2025-12-23 | 18,640.00 | 18,980.00 | 18,210.00 | 18,290.00 | 18,034.14 | 580,683 |
| 2025-12-22 | 19,300.00 | 19,790.00 | 18,320.00 | 18,450.00 | 18,191.90 | 1,108,178 |
| 2025-12-19 | 18,700.00 | 19,290.00 | 18,240.00 | 18,870.00 | 18,606.03 | 839,950 |
| 2025-12-18 | 17,480.00 | 19,150.00 | 17,400.00 | 18,400.00 | 18,142.60 | 980,800 |
| 2025-12-17 | 18,810.00 | 18,970.00 | 18,050.00 | 18,120.00 | 17,866.52 | 685,615 |
| 2025-12-16 | 19,630.00 | 19,790.00 | 18,470.00 | 18,670.00 | 18,408.82 | 1,592,937 |
| 2025-12-15 | 20,350.00 | 20,600.00 | 19,350.00 | 19,960.00 | 19,680.78 | 1,809,216 |
| 2025-12-12 | 20,250.00 | 21,850.00 | 19,840.00 | 21,650.00 | 21,347.14 | 3,338,951 |
| 2025-12-11 | 18,360.00 | 20,850.00 | 18,230.00 | 20,250.00 | 19,966.72 | 5,878,899 |
| 2025-12-10 | 17,300.00 | 18,670.00 | 17,060.00 | 18,240.00 | 17,984.84 | 2,386,604 |
| 2025-12-09 | 17,080.00 | 17,790.00 | 16,810.00 | 17,330.00 | 17,087.57 | 1,248,873 |
| 2025-12-08 | 18,670.00 | 18,670.00 | 16,900.00 | 17,060.00 | 16,821.35 | 1,955,564 |
| 2025-12-05 | 17,040.00 | 19,370.00 | 17,010.00 | 18,860.00 | 18,596.17 | 9,461,032 |
| 2025-12-04 | 17,050.00 | 17,340.00 | 16,380.00 | 16,550.00 | 16,318.48 | 1,084,056 |
| 2025-12-03 | 15,990.00 | 17,790.00 | 15,610.00 | 16,860.00 | 16,624.14 | 3,908,481 |
| 2025-12-02 | 15,380.00 | 15,560.00 | 15,100.00 | 15,490.00 | 15,273.31 | 302,806 |
| 2025-12-01 | 15,930.00 | 16,090.00 | 15,250.00 | 15,320.00 | 15,105.69 | 494,901 |
| 2025-11-28 | 16,400.00 | 16,410.00 | 15,590.00 | 15,900.00 | 15,677.57 | 712,843 |
| 2025-11-27 | 15,600.00 | 16,480.00 | 15,390.00 | 16,300.00 | 16,071.98 | 1,242,915 |
| 2025-11-26 | 14,750.00 | 15,850.00 | 14,720.00 | 15,520.00 | 15,302.89 | 1,323,487 |
| 2025-11-25 | 14,370.00 | 14,840.00 | 14,130.00 | 14,600.00 | 14,395.76 | 495,406 |
| 2025-11-24 | 14,190.00 | 14,340.00 | 13,670.00 | 14,130.00 | 13,932.33 | 368,220 |
| 2025-11-21 | 14,470.00 | 14,650.00 | 14,000.00 | 14,080.00 | 13,883.03 | 533,714 |
| 2025-11-20 | 14,250.00 | 15,590.00 | 14,250.00 | 15,200.00 | 14,987.37 | 1,216,597 |
| 2025-11-19 | 14,340.00 | 14,650.00 | 13,670.00 | 14,040.00 | 13,843.59 | 364,311 |
| 2025-11-18 | 14,700.00 | 15,540.00 | 14,110.00 | 14,190.00 | 13,991.49 | 610,231 |
| 2025-11-17 | 15,280.00 | 15,300.00 | 14,610.00 | 14,940.00 | 14,731.00 | 490,818 |
| 2025-11-14 | 14,820.00 | 15,990.00 | 14,550.00 | 15,090.00 | 14,878.90 | 1,951,612 |
| 2025-11-13 | 13,310.00 | 15,980.00 | 13,220.00 | 15,250.00 | 15,036.67 | 6,722,376 |
| 2025-11-12 | 13,450.00 | 13,520.00 | 13,200.00 | 13,400.00 | 13,212.55 | 280,805 |
| 2025-11-11 | 13,910.00 | 13,960.00 | 13,220.00 | 13,370.00 | 13,182.97 | 589,761 |
| 2025-11-10 | 13,490.00 | 14,250.00 | 13,180.00 | 14,000.00 | 13,804.15 | 557,293 |
| 2025-11-07 | 13,350.00 | 13,850.00 | 13,220.00 | 13,480.00 | 13,291.43 | 482,406 |
| 2025-11-06 | 14,600.00 | 14,720.00 | 13,670.00 | 13,820.00 | 13,626.67 | 510,345 |
| 2025-11-05 | 14,890.00 | 14,950.00 | 13,900.00 | 14,250.00 | 14,050.66 | 682,725 |
| 2025-11-04 | 14,550.00 | 15,500.00 | 14,380.00 | 15,460.00 | 15,243.73 | 1,038,327 |
| 2025-11-03 | 15,050.00 | 15,240.00 | 14,500.00 | 14,620.00 | 14,415.48 | 888,216 |
| 2025-10-31 | 15,200.00 | 15,460.00 | 14,490.00 | 15,220.00 | 15,007.09 | 1,184,470 |
| 2025-10-30 | 17,000.00 | 17,300.00 | 15,110.00 | 15,110.00 | 14,898.62 | 2,231,539 |
| 2025-10-29 | 17,690.00 | 17,940.00 | 16,350.00 | 16,790.00 | 16,555.12 | 2,739,211 |
| 2025-10-28 | 17,160.00 | 18,240.00 | 16,310.00 | 16,960.00 | 16,722.74 | 2,070,245 |
| 2025-10-27 | 17,140.00 | 17,190.00 | 16,530.00 | 16,930.00 | 16,693.16 | 1,086,659 |
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.