Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,260.00 | 8,270.00 | 8,080.00 | 8,160.00 | 7,974.46 | 224,921 |
| 2025-01-22 | 7,990.00 | 8,320.00 | 7,920.00 | 8,160.00 | 7,974.46 | 561,042 |
| 2025-01-21 | 7,750.00 | 7,920.00 | 7,670.00 | 7,880.00 | 7,700.82 | 249,758 |
| 2025-01-20 | 7,850.00 | 7,870.00 | 7,640.00 | 7,750.00 | 7,573.78 | 436,148 |
| 2025-01-17 | 7,280.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,280.60 | 826,020 |
| 2025-01-16 | 7,080.00 | 7,090.00 | 6,930.00 | 7,000.00 | 6,840.83 | 98,248 |
| 2025-01-15 | 7,010.00 | 7,050.00 | 6,870.00 | 6,930.00 | 6,772.43 | 85,336 |
| 2025-01-14 | 7,040.00 | 7,060.00 | 6,940.00 | 7,000.00 | 6,840.83 | 106,583 |
| 2025-01-13 | 6,880.00 | 7,090.00 | 6,860.00 | 7,020.00 | 6,860.38 | 303,358 |
| 2025-01-10 | 6,940.00 | 6,970.00 | 6,770.00 | 6,820.00 | 6,664.93 | 361,317 |
| 2025-01-09 | 6,670.00 | 6,670.00 | 6,530.00 | 6,620.00 | 6,469.47 | 84,543 |
| 2025-01-08 | 6,590.00 | 6,640.00 | 6,560.00 | 6,610.00 | 6,459.70 | 71,571 |
| 2025-01-07 | 6,660.00 | 6,750.00 | 6,630.00 | 6,660.00 | 6,508.56 | 79,026 |
| 2025-01-06 | 6,630.00 | 6,680.00 | 6,570.00 | 6,660.00 | 6,508.56 | 95,292 |
| 2025-01-03 | 6,410.00 | 6,560.00 | 6,410.00 | 6,550.00 | 6,401.07 | 70,332 |
| 2025-01-02 | 6,370.00 | 6,600.00 | 6,370.00 | 6,460.00 | 6,313.11 | 77,610 |
| 2024-12-30 | 6,190.00 | 6,380.00 | 6,190.00 | 6,370.00 | 6,225.16 | 29,957 |
| 2024-12-27 | 6,450.00 | 6,450.00 | 6,210.00 | 6,320.00 | 6,176.30 | 99,385 |
| 2024-12-26 | 6,610.00 | 6,660.00 | 6,470.00 | 6,500.00 | 6,156.75 | 59,618 |
| 2024-12-24 | 6,660.00 | 6,690.00 | 6,550.00 | 6,590.00 | 6,242.00 | 67,780 |
| 2024-12-23 | 6,360.00 | 6,670.00 | 6,360.00 | 6,640.00 | 6,289.36 | 140,740 |
| 2024-12-20 | 6,610.00 | 6,610.00 | 6,320.00 | 6,340.00 | 6,005.20 | 143,267 |
| 2024-12-19 | 6,450.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,099.92 | 92,735 |
| 2024-12-18 | 6,560.00 | 6,630.00 | 6,440.00 | 6,580.00 | 6,232.53 | 112,620 |
| 2024-12-17 | 6,550.00 | 6,590.00 | 6,420.00 | 6,560.00 | 6,213.58 | 80,394 |
| 2024-12-16 | 6,310.00 | 6,560.00 | 6,300.00 | 6,540.00 | 6,194.64 | 138,645 |
| 2024-12-13 | 6,270.00 | 6,490.00 | 6,260.00 | 6,310.00 | 5,976.78 | 184,757 |
| 2024-12-12 | 6,370.00 | 6,500.00 | 6,270.00 | 6,360.00 | 6,024.14 | 109,094 |
| 2024-12-11 | 6,040.00 | 6,340.00 | 6,040.00 | 6,290.00 | 5,957.84 | 94,880 |
| 2024-12-10 | 5,710.00 | 6,130.00 | 5,710.00 | 6,100.00 | 5,777.87 | 216,425 |
| 2024-12-09 | 6,250.00 | 6,250.00 | 5,630.00 | 5,820.00 | 5,512.66 | 404,701 |
| 2024-12-06 | 6,660.00 | 6,780.00 | 6,200.00 | 6,410.00 | 6,071.50 | 350,667 |
| 2024-12-05 | 6,930.00 | 6,970.00 | 6,650.00 | 6,660.00 | 6,308.30 | 221,628 |
| 2024-12-04 | 7,500.00 | 7,660.00 | 6,760.00 | 6,870.00 | 6,507.21 | 744,146 |
| 2024-12-03 | 7,690.00 | 7,830.00 | 7,690.00 | 7,780.00 | 7,369.16 | 55,666 |
| 2024-12-02 | 7,850.00 | 7,890.00 | 7,730.00 | 7,740.00 | 7,331.27 | 92,978 |
| 2024-11-29 | 7,890.00 | 7,960.00 | 7,740.00 | 7,840.00 | 7,425.99 | 100,705 |
| 2024-11-28 | 7,950.00 | 8,030.00 | 7,910.00 | 7,910.00 | 7,492.29 | 63,930 |
| 2024-11-27 | 8,120.00 | 8,150.00 | 7,940.00 | 7,950.00 | 7,530.18 | 118,315 |
| 2024-11-26 | 8,200.00 | 8,220.00 | 8,090.00 | 8,130.00 | 7,700.67 | 99,988 |
| 2024-11-25 | 8,240.00 | 8,300.00 | 8,200.00 | 8,270.00 | 7,833.28 | 123,826 |
| 2024-11-22 | 7,990.00 | 8,470.00 | 7,810.00 | 8,180.00 | 7,748.03 | 253,179 |
| 2024-11-21 | 8,120.00 | 8,260.00 | 7,920.00 | 7,920.00 | 7,501.76 | 110,150 |
| 2024-11-20 | 8,280.00 | 8,330.00 | 8,120.00 | 8,130.00 | 7,700.67 | 99,169 |
| 2024-11-19 | 8,240.00 | 8,320.00 | 8,160.00 | 8,260.00 | 7,823.81 | 219,580 |
| 2024-11-18 | 7,980.00 | 8,140.00 | 7,910.00 | 8,140.00 | 7,710.15 | 114,980 |
| 2024-11-15 | 7,940.00 | 7,970.00 | 7,750.00 | 7,910.00 | 7,492.29 | 128,901 |
| 2024-11-14 | 7,930.00 | 8,080.00 | 7,860.00 | 8,020.00 | 7,596.48 | 202,258 |
| 2024-11-13 | 8,120.00 | 8,230.00 | 7,810.00 | 7,940.00 | 7,520.71 | 231,827 |
| 2024-11-12 | 8,210.00 | 8,230.00 | 8,050.00 | 8,120.00 | 7,691.20 | 170,652 |
| 2024-11-11 | 8,260.00 | 8,340.00 | 8,150.00 | 8,200.00 | 7,766.98 | 149,397 |
| 2024-11-08 | 8,190.00 | 8,220.00 | 8,080.00 | 8,190.00 | 7,757.51 | 208,496 |
| 2024-11-07 | 8,190.00 | 8,230.00 | 7,980.00 | 8,120.00 | 7,691.20 | 123,746 |
| 2024-11-06 | 8,010.00 | 8,120.00 | 7,950.00 | 8,110.00 | 7,681.73 | 199,424 |
| 2024-11-05 | 7,820.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,482.82 | 68,421 |
| 2024-11-04 | 7,780.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,407.04 | 119,080 |
| 2024-11-01 | 8,020.00 | 8,040.00 | 7,760.00 | 7,760.00 | 7,350.21 | 166,518 |
| 2024-10-31 | 8,010.00 | 8,020.00 | 7,790.00 | 7,880.00 | 7,463.88 | 253,301 |
| 2024-10-30 | 8,400.00 | 8,430.00 | 8,180.00 | 8,270.00 | 7,833.28 | 153,404 |
| 2024-10-29 | 8,300.00 | 8,500.00 | 8,270.00 | 8,430.00 | 7,984.83 | 469,287 |
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.