Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,500.00 | 11,050.00 | 10,410.00 | 11,050.00 | 11,050.00 | 95,481 |
| 2026-10-16 | 10,490.00 | 11,370.00 | 10,470.00 | 10,820.00 | 10,820.00 | 203,394 |
| 2026-10-15 | 10,420.00 | 10,950.00 | 10,250.00 | 10,440.00 | 10,440.00 | 255,406 |
| 2026-10-14 | 11,110.00 | 11,620.00 | 10,750.00 | 11,180.00 | 11,180.00 | 153,294 |
| 2026-10-13 | 11,010.00 | 11,200.00 | 10,610.00 | 11,080.00 | 11,080.00 | 252,913 |
| 2026-10-12 | 12,110.00 | 12,170.00 | 11,360.00 | 11,360.00 | 11,360.00 | 301,597 |
| 2026-10-08 | 12,890.00 | 12,890.00 | 12,280.00 | 12,280.00 | 12,280.00 | 244,894 |
| 2026-10-07 | 13,600.00 | 13,770.00 | 12,950.00 | 12,970.00 | 12,970.00 | 321,321 |
| 2026-10-06 | 13,620.00 | 14,000.00 | 13,250.00 | 13,360.00 | 13,360.00 | 282,282 |
| 2026-10-02 | 13,500.00 | 13,720.00 | 13,260.00 | 13,560.00 | 13,560.00 | 264,031 |
| 2026-10-01 | 13,880.00 | 14,040.00 | 13,230.00 | 13,620.00 | 13,620.00 | 406,910 |
| 2026-09-30 | 13,420.00 | 13,940.00 | 13,410.00 | 13,490.00 | 13,490.00 | 195,059 |
| 2026-09-29 | 13,570.00 | 13,580.00 | 13,150.00 | 13,300.00 | 13,300.00 | 156,652 |
| 2026-09-28 | 13,760.00 | 14,130.00 | 13,560.00 | 13,570.00 | 13,570.00 | 250,560 |
| 2026-09-23 | 14,510.00 | 14,550.00 | 13,550.00 | 13,770.00 | 13,770.00 | 461,426 |
| 2026-09-22 | 14,890.00 | 14,890.00 | 14,360.00 | 14,550.00 | 14,550.00 | 491,890 |
| 2026-09-21 | 15,450.00 | 15,500.00 | 14,540.00 | 14,550.00 | 14,550.00 | 345,713 |
| 2026-09-18 | 14,620.00 | 15,610.00 | 14,450.00 | 15,310.00 | 15,310.00 | 512,588 |
| 2026-09-17 | 14,400.00 | 14,620.00 | 14,220.00 | 14,400.00 | 14,400.00 | 297,458 |
| 2026-09-16 | 14,990.00 | 14,990.00 | 13,950.00 | 14,190.00 | 14,190.00 | 558,345 |
| 2026-09-15 | 14,700.00 | 14,880.00 | 14,120.00 | 14,740.00 | 14,740.00 | 249,399 |
| 2026-09-14 | 15,430.00 | 15,430.00 | 14,670.00 | 14,680.00 | 14,680.00 | 405,048 |
| 2026-09-11 | 15,370.00 | 15,800.00 | 15,060.00 | 15,480.00 | 15,480.00 | 558,232 |
| 2026-09-10 | 15,370.00 | 15,500.00 | 14,810.00 | 15,310.00 | 15,310.00 | 367,964 |
| 2026-09-09 | 14,600.00 | 16,320.00 | 14,340.00 | 15,660.00 | 15,660.00 | 1,364,235 |
| 2026-09-08 | 14,120.00 | 15,680.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1,364,149 |
| 2026-09-07 | 12,910.00 | 14,420.00 | 12,800.00 | 13,770.00 | 13,770.00 | 431,989 |
| 2026-09-04 | 12,650.00 | 13,000.00 | 12,540.00 | 12,900.00 | 12,900.00 | 94,287 |
| 2026-09-03 | 12,930.00 | 13,060.00 | 12,350.00 | 12,710.00 | 12,710.00 | 178,910 |
| 2026-09-02 | 12,510.00 | 13,010.00 | 12,340.00 | 12,720.00 | 12,720.00 | 104,907 |
| 2026-09-01 | 13,260.00 | 13,360.00 | 12,820.00 | 12,980.00 | 12,980.00 | 123,425 |
| 2026-08-31 | 13,900.00 | 13,900.00 | 12,870.00 | 13,250.00 | 13,250.00 | 223,504 |
| 2026-08-28 | 13,790.00 | 14,440.00 | 13,500.00 | 14,060.00 | 14,060.00 | 275,218 |
| 2026-08-27 | 13,760.00 | 14,350.00 | 13,410.00 | 13,790.00 | 13,790.00 | 321,783 |
| 2026-08-26 | 13,500.00 | 14,520.00 | 13,250.00 | 13,880.00 | 13,880.00 | 819,552 |
| 2026-08-25 | 12,030.00 | 13,230.00 | 11,540.00 | 13,040.00 | 13,040.00 | 345,907 |
| 2026-08-24 | 12,000.00 | 12,390.00 | 11,590.00 | 11,940.00 | 11,940.00 | 141,949 |
| 2026-08-21 | 13,000.00 | 13,060.00 | 11,910.00 | 11,910.00 | 11,910.00 | 170,853 |
| 2026-08-20 | 12,850.00 | 13,190.00 | 12,830.00 | 12,980.00 | 12,980.00 | 108,319 |
| 2026-08-19 | 13,010.00 | 13,270.00 | 12,680.00 | 12,730.00 | 12,730.00 | 151,911 |
| 2026-08-18 | 14,400.00 | 14,410.00 | 13,300.00 | 13,400.00 | 13,400.00 | 349,094 |
| 2026-08-14 | 15,740.00 | 15,850.00 | 14,430.00 | 14,430.00 | 14,430.00 | 477,211 |
| 2026-08-13 | 15,600.00 | 15,740.00 | 15,150.00 | 15,250.00 | 15,250.00 | 230,237 |
| 2026-08-12 | 15,040.00 | 15,390.00 | 14,720.00 | 15,300.00 | 15,300.00 | 135,823 |
| 2026-08-11 | 15,170.00 | 15,210.00 | 14,700.00 | 14,880.00 | 14,880.00 | 108,792 |
| 2026-08-10 | 14,760.00 | 15,330.00 | 14,710.00 | 15,170.00 | 15,170.00 | 133,335 |
| 2026-08-07 | 14,760.00 | 15,130.00 | 14,200.00 | 14,600.00 | 14,600.00 | 103,113 |
| 2026-08-06 | 14,800.00 | 15,240.00 | 14,190.00 | 14,780.00 | 14,780.00 | 92,601 |
| 2026-08-05 | 15,050.00 | 15,250.00 | 14,720.00 | 14,830.00 | 14,830.00 | 122,550 |
| 2026-08-04 | 13,510.00 | 15,350.00 | 13,510.00 | 14,800.00 | 14,800.00 | 165,311 |
| 2026-08-03 | 13,050.00 | 13,940.00 | 12,770.00 | 13,500.00 | 13,500.00 | 109,276 |
| 2026-07-31 | 11,710.00 | 13,190.00 | 11,710.00 | 13,190.00 | 13,190.00 | 204,023 |
| 2026-07-30 | 10,330.00 | 12,070.00 | 10,330.00 | 11,090.00 | 11,090.00 | 205,283 |
| 2026-07-29 | 12,600.00 | 13,000.00 | 10,820.00 | 11,430.00 | 11,430.00 | 286,645 |
| 2026-07-28 | 13,510.00 | 13,800.00 | 12,440.00 | 12,510.00 | 12,510.00 | 206,002 |
| 2026-07-27 | 14,460.00 | 14,580.00 | 13,890.00 | 14,130.00 | 14,130.00 | 57,722 |
| 2026-07-24 | 14,650.00 | 14,950.00 | 14,220.00 | 14,220.00 | 14,220.00 | 95,665 |
| 2026-07-23 | 13,830.00 | 14,740.00 | 13,790.00 | 14,720.00 | 14,720.00 | 127,035 |
| 2026-07-22 | 13,420.00 | 14,330.00 | 13,420.00 | 13,790.00 | 13,790.00 | 105,013 |
| 2026-07-21 | 12,630.00 | 13,340.00 | 12,400.00 | 13,030.00 | 13,030.00 | 100,378 |
Page 1 of 21 · 1,223 trading daysOlder →
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.