Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,590.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,427.19 | 61,417 |
| 2025-04-23 | 7,660.00 | 7,700.00 | 7,540.00 | 7,590.00 | 7,417.42 | 63,449 |
| 2025-04-22 | 7,480.00 | 7,620.00 | 7,450.00 | 7,570.00 | 7,397.87 | 76,368 |
| 2025-04-21 | 7,880.00 | 7,890.00 | 7,530.00 | 7,600.00 | 7,427.19 | 161,445 |
| 2025-04-18 | 7,400.00 | 7,910.00 | 7,310.00 | 7,750.00 | 7,573.78 | 375,033 |
| 2025-04-17 | 7,020.00 | 7,320.00 | 6,990.00 | 7,260.00 | 7,094.92 | 65,645 |
| 2025-04-16 | 7,400.00 | 7,400.00 | 7,060.00 | 7,070.00 | 6,909.24 | 78,062 |
| 2025-04-15 | 6,920.00 | 7,270.00 | 6,860.00 | 7,250.00 | 7,085.15 | 135,927 |
| 2025-04-14 | 6,800.00 | 6,960.00 | 6,750.00 | 6,840.00 | 6,684.47 | 92,609 |
| 2025-04-11 | 6,350.00 | 6,630.00 | 6,280.00 | 6,630.00 | 6,479.25 | 49,230 |
| 2025-04-10 | 6,370.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,205.61 | 94,492 |
| 2025-04-09 | 6,090.00 | 6,280.00 | 6,000.00 | 6,110.00 | 5,971.07 | 55,272 |
| 2025-04-08 | 6,410.00 | 6,450.00 | 6,190.00 | 6,240.00 | 6,098.11 | 52,933 |
| 2025-04-07 | 6,550.00 | 6,580.00 | 6,220.00 | 6,220.00 | 6,078.57 | 88,127 |
| 2025-04-04 | 6,790.00 | 7,000.00 | 6,520.00 | 6,730.00 | 6,576.97 | 128,888 |
| 2025-04-03 | 6,740.00 | 6,900.00 | 6,650.00 | 6,880.00 | 6,723.56 | 58,133 |
| 2025-04-02 | 7,000.00 | 7,040.00 | 6,880.00 | 6,890.00 | 6,733.33 | 44,574 |
| 2025-04-01 | 6,960.00 | 7,040.00 | 6,880.00 | 7,000.00 | 6,840.83 | 29,622 |
| 2025-03-31 | 7,040.00 | 7,040.00 | 6,860.00 | 6,900.00 | 6,743.11 | 58,808 |
| 2025-03-28 | 7,250.00 | 7,260.00 | 7,090.00 | 7,110.00 | 6,948.33 | 88,764 |
| 2025-03-27 | 7,410.00 | 7,450.00 | 7,250.00 | 7,250.00 | 7,085.15 | 90,470 |
| 2025-03-26 | 7,450.00 | 7,480.00 | 7,310.00 | 7,460.00 | 7,290.37 | 73,654 |
| 2025-03-25 | 7,420.00 | 7,510.00 | 7,330.00 | 7,420.00 | 7,251.28 | 92,745 |
| 2025-03-24 | 7,430.00 | 7,500.00 | 7,360.00 | 7,400.00 | 7,231.74 | 65,337 |
| 2025-03-21 | 7,400.00 | 7,600.00 | 7,310.00 | 7,460.00 | 7,290.37 | 104,239 |
| 2025-03-20 | 7,590.00 | 7,600.00 | 7,390.00 | 7,400.00 | 7,231.74 | 98,144 |
| 2025-03-19 | 7,420.00 | 7,590.00 | 7,420.00 | 7,530.00 | 7,358.78 | 105,712 |
| 2025-03-18 | 7,410.00 | 7,570.00 | 7,320.00 | 7,420.00 | 7,251.28 | 144,333 |
| 2025-03-17 | 7,780.00 | 7,780.00 | 7,360.00 | 7,400.00 | 7,231.74 | 250,295 |
| 2025-03-14 | 7,730.00 | 7,810.00 | 7,630.00 | 7,780.00 | 7,603.10 | 89,375 |
| 2025-03-13 | 7,780.00 | 7,860.00 | 7,610.00 | 7,630.00 | 7,456.51 | 70,662 |
| 2025-03-12 | 7,780.00 | 7,930.00 | 7,690.00 | 7,720.00 | 7,544.46 | 114,096 |
| 2025-03-11 | 7,630.00 | 7,740.00 | 7,490.00 | 7,690.00 | 7,515.14 | 148,600 |
| 2025-03-10 | 7,890.00 | 7,940.00 | 7,660.00 | 7,810.00 | 7,632.42 | 117,006 |
| 2025-03-07 | 7,860.00 | 7,980.00 | 7,740.00 | 7,850.00 | 7,671.51 | 71,454 |
| 2025-03-06 | 8,000.00 | 8,140.00 | 7,850.00 | 7,880.00 | 7,700.82 | 242,809 |
| 2025-03-05 | 7,530.00 | 7,930.00 | 7,530.00 | 7,920.00 | 7,739.91 | 174,144 |
| 2025-03-04 | 7,560.00 | 7,650.00 | 7,360.00 | 7,510.00 | 7,339.24 | 60,417 |
| 2025-02-28 | 7,530.00 | 7,720.00 | 7,520.00 | 7,570.00 | 7,397.87 | 113,384 |
| 2025-02-27 | 7,880.00 | 8,010.00 | 7,700.00 | 7,750.00 | 7,573.78 | 132,020 |
| 2025-02-26 | 7,850.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,603.10 | 141,774 |
| 2025-02-25 | 7,790.00 | 7,890.00 | 7,740.00 | 7,890.00 | 7,710.60 | 188,946 |
| 2025-02-24 | 8,050.00 | 8,150.00 | 7,820.00 | 7,890.00 | 7,710.60 | 271,982 |
| 2025-02-21 | 8,140.00 | 8,340.00 | 8,040.00 | 8,160.00 | 7,974.46 | 361,360 |
| 2025-02-20 | 7,910.00 | 8,120.00 | 7,730.00 | 8,030.00 | 7,847.41 | 242,619 |
| 2025-02-19 | 8,040.00 | 8,120.00 | 7,910.00 | 7,940.00 | 7,759.46 | 291,055 |
| 2025-02-18 | 7,880.00 | 8,080.00 | 7,730.00 | 7,940.00 | 7,759.46 | 653,078 |
| 2025-02-17 | 7,400.00 | 7,680.00 | 7,260.00 | 7,570.00 | 7,397.87 | 225,092 |
| 2025-02-14 | 7,400.00 | 7,670.00 | 7,330.00 | 7,510.00 | 7,339.24 | 301,610 |
| 2025-02-13 | 7,390.00 | 7,450.00 | 7,310.00 | 7,370.00 | 7,202.42 | 96,738 |
| 2025-02-12 | 7,390.00 | 7,440.00 | 7,280.00 | 7,370.00 | 7,202.42 | 99,301 |
| 2025-02-11 | 7,340.00 | 7,420.00 | 7,310.00 | 7,390.00 | 7,221.97 | 81,627 |
| 2025-02-10 | 7,340.00 | 7,450.00 | 7,220.00 | 7,330.00 | 7,163.33 | 136,976 |
| 2025-02-07 | 7,500.00 | 7,550.00 | 7,270.00 | 7,290.00 | 7,124.24 | 298,268 |
| 2025-02-06 | 7,790.00 | 7,800.00 | 7,600.00 | 7,620.00 | 7,446.74 | 170,117 |
| 2025-02-05 | 7,890.00 | 7,930.00 | 7,670.00 | 7,710.00 | 7,534.69 | 130,285 |
| 2025-02-04 | 7,750.00 | 8,060.00 | 7,740.00 | 7,840.00 | 7,661.73 | 156,645 |
| 2025-02-03 | 7,650.00 | 7,700.00 | 7,550.00 | 7,660.00 | 7,485.83 | 148,474 |
| 2025-01-31 | 7,870.00 | 7,980.00 | 7,730.00 | 7,810.00 | 7,632.42 | 220,712 |
| 2025-01-24 | 8,400.00 | 8,500.00 | 8,020.00 | 8,110.00 | 7,925.59 | 658,115 |
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.