Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,200.00 | 17,570.00 | 15,840.00 | 16,820.00 | 16,584.70 | 3,362,145 |
| 2025-10-23 | 15,850.00 | 16,650.00 | 15,630.00 | 15,900.00 | 15,677.57 | 1,455,609 |
| 2025-10-22 | 16,430.00 | 16,670.00 | 15,620.00 | 16,530.00 | 16,298.76 | 1,537,582 |
| 2025-10-21 | 17,000.00 | 18,260.00 | 16,850.00 | 16,900.00 | 16,663.58 | 2,497,325 |
| 2025-10-20 | 17,040.00 | 17,300.00 | 16,400.00 | 16,650.00 | 16,417.08 | 1,188,412 |
| 2025-10-17 | 16,700.00 | 18,120.00 | 16,370.00 | 16,960.00 | 16,722.74 | 2,218,951 |
| 2025-10-16 | 16,830.00 | 19,450.00 | 16,660.00 | 17,370.00 | 17,127.01 | 9,573,071 |
| 2025-10-15 | 15,730.00 | 17,480.00 | 15,570.00 | 16,370.00 | 16,141.00 | 4,946,686 |
| 2025-10-14 | 16,150.00 | 17,090.00 | 15,500.00 | 15,600.00 | 15,381.77 | 2,079,524 |
| 2025-10-13 | 16,320.00 | 16,700.00 | 15,540.00 | 15,800.00 | 15,578.97 | 1,977,790 |
| 2025-10-10 | 14,880.00 | 17,220.00 | 14,740.00 | 16,660.00 | 16,426.94 | 6,182,375 |
| 2025-10-02 | 15,030.00 | 15,170.00 | 14,520.00 | 14,880.00 | 14,671.84 | 873,389 |
| 2025-10-01 | 14,140.00 | 15,450.00 | 13,960.00 | 14,890.00 | 14,681.70 | 2,282,385 |
| 2025-09-30 | 14,610.00 | 14,950.00 | 13,790.00 | 14,200.00 | 14,001.35 | 1,190,246 |
| 2025-09-29 | 15,460.00 | 15,640.00 | 14,350.00 | 14,600.00 | 14,395.76 | 1,557,857 |
| 2025-09-26 | 15,100.00 | 16,150.00 | 14,820.00 | 15,650.00 | 15,431.07 | 3,009,797 |
| 2025-09-25 | 15,800.00 | 16,760.00 | 14,840.00 | 15,050.00 | 14,839.46 | 4,284,269 |
| 2025-09-24 | 14,870.00 | 16,140.00 | 14,670.00 | 15,570.00 | 15,352.19 | 7,145,621 |
| 2025-09-23 | 12,720.00 | 15,890.00 | 12,710.00 | 15,100.00 | 14,888.76 | 15,795,060 |
| 2025-09-22 | 12,800.00 | 14,300.00 | 12,220.00 | 13,020.00 | 12,837.86 | 9,779,320 |
| 2025-09-19 | 11,960.00 | 12,450.00 | 11,880.00 | 11,910.00 | 11,743.39 | 481,072 |
| 2025-09-18 | 12,070.00 | 12,070.00 | 11,610.00 | 11,760.00 | 11,595.49 | 321,106 |
| 2025-09-17 | 12,080.00 | 12,150.00 | 11,830.00 | 12,000.00 | 11,832.13 | 429,894 |
| 2025-09-16 | 11,210.00 | 12,330.00 | 11,210.00 | 12,180.00 | 12,009.61 | 1,587,582 |
| 2025-09-15 | 11,430.00 | 11,430.00 | 10,800.00 | 10,950.00 | 10,796.82 | 547,637 |
| 2025-09-12 | 11,350.00 | 11,730.00 | 11,010.00 | 11,660.00 | 11,496.89 | 460,592 |
| 2025-09-11 | 12,180.00 | 12,230.00 | 11,650.00 | 11,730.00 | 11,565.91 | 267,122 |
| 2025-09-10 | 11,400.00 | 12,300.00 | 11,210.00 | 12,010.00 | 11,841.99 | 636,254 |
| 2025-09-09 | 11,200.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,191.22 | 115,709 |
| 2025-09-08 | 11,300.00 | 11,400.00 | 11,230.00 | 11,270.00 | 11,112.34 | 97,039 |
| 2025-09-05 | 11,620.00 | 11,650.00 | 11,150.00 | 11,430.00 | 11,270.10 | 206,038 |
| 2025-09-04 | 11,220.00 | 11,770.00 | 11,200.00 | 11,430.00 | 11,270.10 | 417,846 |
| 2025-09-03 | 10,910.00 | 11,450.00 | 10,880.00 | 11,150.00 | 10,994.02 | 288,943 |
| 2025-09-02 | 10,720.00 | 10,860.00 | 10,600.00 | 10,730.00 | 10,579.90 | 81,646 |
| 2025-09-01 | 11,030.00 | 11,070.00 | 10,570.00 | 10,590.00 | 10,441.86 | 192,086 |
| 2025-08-29 | 11,350.00 | 11,350.00 | 10,990.00 | 11,090.00 | 10,934.86 | 144,967 |
| 2025-08-28 | 11,040.00 | 11,350.00 | 10,910.00 | 11,290.00 | 11,132.06 | 187,629 |
| 2025-08-27 | 11,000.00 | 11,140.00 | 10,880.00 | 11,010.00 | 10,855.98 | 119,569 |
| 2025-08-26 | 11,000.00 | 11,050.00 | 10,610.00 | 11,010.00 | 10,855.98 | 166,414 |
| 2025-08-25 | 11,320.00 | 11,320.00 | 10,940.00 | 11,290.00 | 11,132.06 | 222,102 |
| 2025-08-22 | 11,420.00 | 11,430.00 | 10,850.00 | 11,050.00 | 10,895.42 | 427,317 |
| 2025-08-21 | 10,170.00 | 11,100.00 | 10,000.00 | 10,780.00 | 10,629.20 | 543,177 |
| 2025-08-20 | 9,470.00 | 10,200.00 | 9,270.00 | 10,120.00 | 9,978.43 | 560,832 |
| 2025-08-19 | 10,500.00 | 10,920.00 | 10,270.00 | 10,310.00 | 10,165.77 | 285,496 |
| 2025-08-18 | 11,040.00 | 11,140.00 | 10,950.00 | 11,010.00 | 10,855.98 | 76,527 |
| 2025-08-14 | 11,130.00 | 11,210.00 | 10,800.00 | 11,140.00 | 10,984.16 | 144,083 |
| 2025-08-13 | 11,200.00 | 11,210.00 | 10,890.00 | 11,130.00 | 10,974.30 | 112,140 |
| 2025-08-12 | 11,370.00 | 11,520.00 | 10,940.00 | 11,110.00 | 10,954.58 | 280,846 |
| 2025-08-11 | 11,260.00 | 11,570.00 | 11,180.00 | 11,380.00 | 11,220.80 | 289,248 |
| 2025-08-08 | 11,310.00 | 11,310.00 | 11,060.00 | 11,170.00 | 11,013.74 | 158,848 |
| 2025-08-07 | 11,340.00 | 11,490.00 | 11,160.00 | 11,270.00 | 11,112.34 | 220,501 |
| 2025-08-06 | 10,960.00 | 11,800.00 | 10,930.00 | 11,460.00 | 11,299.68 | 958,248 |
| 2025-08-05 | 10,750.00 | 10,880.00 | 10,660.00 | 10,800.00 | 10,648.92 | 117,889 |
| 2025-08-04 | 10,360.00 | 10,900.00 | 10,300.00 | 10,640.00 | 10,491.16 | 136,111 |
| 2025-08-01 | 11,000.00 | 11,000.00 | 10,340.00 | 10,540.00 | 10,392.55 | 209,871 |
| 2025-07-31 | 11,260.00 | 11,340.00 | 10,960.00 | 11,150.00 | 10,994.02 | 185,290 |
| 2025-07-30 | 11,300.00 | 11,300.00 | 11,040.00 | 11,210.00 | 11,053.18 | 252,357 |
| 2025-07-29 | 10,970.00 | 11,820.00 | 10,900.00 | 11,530.00 | 11,368.71 | 828,806 |
| 2025-07-28 | 10,600.00 | 10,990.00 | 10,470.00 | 10,900.00 | 10,747.52 | 355,105 |
| 2025-07-25 | 10,410.00 | 10,670.00 | 10,310.00 | 10,600.00 | 10,451.72 | 315,257 |
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.