Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,950.00 | 8,200.00 | 7,950.00 | 8,160.00 | 7,729.09 | 190,659 |
| 2024-10-25 | 8,300.00 | 8,360.00 | 7,910.00 | 7,940.00 | 7,520.71 | 231,311 |
| 2024-10-24 | 8,200.00 | 8,420.00 | 8,150.00 | 8,290.00 | 7,852.22 | 124,583 |
| 2024-10-23 | 8,410.00 | 8,420.00 | 8,130.00 | 8,330.00 | 7,890.11 | 223,043 |
| 2024-10-22 | 8,550.00 | 8,700.00 | 8,350.00 | 8,400.00 | 7,956.42 | 597,937 |
| 2024-10-21 | 8,410.00 | 8,560.00 | 8,300.00 | 8,550.00 | 8,098.49 | 672,245 |
| 2024-10-18 | 8,260.00 | 8,280.00 | 8,000.00 | 8,140.00 | 7,710.15 | 150,120 |
| 2024-10-17 | 8,640.00 | 8,870.00 | 8,180.00 | 8,240.00 | 7,804.86 | 1,396,134 |
| 2024-10-16 | 7,800.00 | 8,100.00 | 7,740.00 | 8,020.00 | 7,596.48 | 196,770 |
| 2024-10-15 | 7,710.00 | 7,850.00 | 7,710.00 | 7,820.00 | 7,407.04 | 136,780 |
| 2024-10-14 | 7,590.00 | 7,690.00 | 7,590.00 | 7,640.00 | 7,236.55 | 40,142 |
| 2024-10-11 | 7,690.00 | 7,760.00 | 7,590.00 | 7,640.00 | 7,236.55 | 59,475 |
| 2024-10-10 | 7,800.00 | 7,820.00 | 7,690.00 | 7,690.00 | 7,283.91 | 36,383 |
| 2024-10-08 | 7,740.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,378.63 | 51,449 |
| 2024-10-07 | 7,570.00 | 7,790.00 | 7,540.00 | 7,740.00 | 7,331.27 | 75,860 |
| 2024-10-04 | 7,580.00 | 7,670.00 | 7,550.00 | 7,590.00 | 7,189.19 | 45,763 |
| 2024-10-02 | 7,700.00 | 7,800.00 | 7,580.00 | 7,580.00 | 7,179.72 | 91,444 |
| 2024-09-30 | 7,930.00 | 8,010.00 | 7,800.00 | 7,800.00 | 7,388.10 | 82,063 |
| 2024-09-27 | 8,050.00 | 8,050.00 | 7,920.00 | 7,930.00 | 7,511.24 | 68,553 |
| 2024-09-26 | 7,970.00 | 8,070.00 | 7,880.00 | 8,010.00 | 7,587.01 | 73,903 |
| 2024-09-25 | 8,080.00 | 8,180.00 | 7,870.00 | 7,970.00 | 7,549.12 | 128,413 |
| 2024-09-24 | 8,130.00 | 8,170.00 | 7,990.00 | 8,080.00 | 7,653.31 | 113,402 |
| 2024-09-23 | 8,160.00 | 8,230.00 | 8,050.00 | 8,120.00 | 7,691.20 | 116,794 |
| 2024-09-20 | 8,280.00 | 8,280.00 | 7,970.00 | 8,000.00 | 7,577.54 | 166,339 |
| 2024-09-19 | 8,300.00 | 8,330.00 | 8,200.00 | 8,270.00 | 7,833.28 | 132,854 |
| 2024-09-13 | 8,130.00 | 8,230.00 | 8,050.00 | 8,160.00 | 7,729.09 | 191,215 |
| 2024-09-12 | 7,580.00 | 8,150.00 | 7,580.00 | 8,130.00 | 7,700.67 | 153,719 |
| 2024-09-11 | 7,500.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,132.36 | 52,064 |
| 2024-09-10 | 7,700.00 | 7,790.00 | 7,510.00 | 7,520.00 | 7,122.89 | 105,507 |
| 2024-09-09 | 7,420.00 | 7,710.00 | 7,420.00 | 7,710.00 | 7,302.85 | 69,298 |
| 2024-09-06 | 7,600.00 | 7,730.00 | 7,460.00 | 7,670.00 | 7,264.97 | 123,442 |
| 2024-09-05 | 7,950.00 | 8,050.00 | 7,640.00 | 7,670.00 | 7,264.97 | 181,838 |
| 2024-09-04 | 7,900.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,568.07 | 161,794 |
| 2024-09-03 | 8,170.00 | 8,250.00 | 8,070.00 | 8,100.00 | 7,672.26 | 70,925 |
| 2024-09-02 | 8,270.00 | 8,270.00 | 8,070.00 | 8,180.00 | 7,748.03 | 57,770 |
| 2024-08-30 | 8,110.00 | 8,210.00 | 8,070.00 | 8,140.00 | 7,710.15 | 57,326 |
| 2024-08-29 | 8,190.00 | 8,210.00 | 8,010.00 | 8,030.00 | 7,605.95 | 91,171 |
| 2024-08-28 | 8,150.00 | 8,360.00 | 8,090.00 | 8,210.00 | 7,776.45 | 112,466 |
| 2024-08-27 | 8,040.00 | 8,260.00 | 8,000.00 | 8,210.00 | 7,776.45 | 96,586 |
| 2024-08-26 | 8,370.00 | 8,370.00 | 8,130.00 | 8,200.00 | 7,766.98 | 91,492 |
| 2024-08-23 | 8,200.00 | 8,360.00 | 8,060.00 | 8,310.00 | 7,871.17 | 65,646 |
| 2024-08-22 | 8,410.00 | 8,430.00 | 8,200.00 | 8,260.00 | 7,823.81 | 80,162 |
| 2024-08-21 | 8,290.00 | 8,420.00 | 8,220.00 | 8,400.00 | 7,956.42 | 87,229 |
| 2024-08-20 | 8,320.00 | 8,420.00 | 8,320.00 | 8,330.00 | 7,890.11 | 81,630 |
| 2024-08-19 | 8,420.00 | 8,470.00 | 8,240.00 | 8,350.00 | 7,909.06 | 162,423 |
| 2024-08-16 | 8,320.00 | 8,470.00 | 8,260.00 | 8,420.00 | 7,975.36 | 271,352 |
| 2024-08-14 | 8,210.00 | 8,300.00 | 8,180.00 | 8,260.00 | 7,823.81 | 98,867 |
| 2024-08-13 | 8,370.00 | 8,400.00 | 8,100.00 | 8,130.00 | 7,700.67 | 256,705 |
| 2024-08-12 | 7,870.00 | 8,600.00 | 7,850.00 | 8,290.00 | 7,852.22 | 425,083 |
| 2024-08-09 | 7,760.00 | 7,940.00 | 7,760.00 | 7,870.00 | 7,454.40 | 107,865 |
| 2024-08-08 | 7,580.00 | 7,880.00 | 7,470.00 | 7,680.00 | 7,274.44 | 184,871 |
| 2024-08-07 | 7,450.00 | 7,780.00 | 7,450.00 | 7,630.00 | 7,227.08 | 202,859 |
| 2024-08-06 | 7,080.00 | 7,760.00 | 7,080.00 | 7,560.00 | 7,160.77 | 679,283 |
| 2024-08-05 | 7,980.00 | 8,000.00 | 7,120.00 | 7,140.00 | 6,762.95 | 552,269 |
| 2024-08-02 | 8,390.00 | 8,400.00 | 8,150.00 | 8,170.00 | 7,738.56 | 269,953 |
| 2024-08-01 | 8,700.00 | 8,930.00 | 8,430.00 | 8,530.00 | 8,079.55 | 251,866 |
| 2024-07-31 | 8,370.00 | 8,730.00 | 8,370.00 | 8,680.00 | 8,221.63 | 291,996 |
| 2024-07-30 | 8,450.00 | 8,500.00 | 8,300.00 | 8,380.00 | 7,937.47 | 168,512 |
| 2024-07-29 | 8,600.00 | 8,600.00 | 8,420.00 | 8,500.00 | 8,051.13 | 130,304 |
| 2024-07-26 | 8,460.00 | 8,690.00 | 8,390.00 | 8,510.00 | 8,060.61 | 161,090 |
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.