Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 39,800.00 | 41,100.00 | 38,800.00 | 40,150.00 | 39,356.75 | 452,776 |
| 2024-07-11 | 40,700.00 | 40,750.00 | 39,300.00 | 40,200.00 | 39,405.77 | 423,304 |
| 2024-07-10 | 42,300.00 | 42,350.00 | 40,000.00 | 40,900.00 | 40,091.94 | 543,457 |
| 2024-07-09 | 40,700.00 | 42,700.00 | 39,650.00 | 41,550.00 | 40,729.09 | 2,024,978 |
| 2024-07-08 | 36,800.00 | 39,300.00 | 36,300.00 | 39,200.00 | 38,425.52 | 742,285 |
| 2024-07-05 | 35,250.00 | 36,500.00 | 34,800.00 | 36,500.00 | 35,778.87 | 230,496 |
| 2024-07-04 | 34,700.00 | 35,700.00 | 34,050.00 | 35,250.00 | 34,553.56 | 135,942 |
| 2024-07-03 | 35,400.00 | 36,400.00 | 34,050.00 | 34,700.00 | 34,014.43 | 174,230 |
| 2024-07-02 | 37,250.00 | 37,400.00 | 35,300.00 | 35,300.00 | 34,602.57 | 174,430 |
| 2024-07-01 | 36,750.00 | 38,850.00 | 36,650.00 | 37,650.00 | 36,906.15 | 287,675 |
| 2024-06-28 | 36,100.00 | 39,650.00 | 35,450.00 | 36,750.00 | 36,023.93 | 592,010 |
| 2024-06-27 | 37,100.00 | 37,300.00 | 34,300.00 | 36,000.00 | 35,288.75 | 225,414 |
| 2024-06-26 | 37,950.00 | 37,950.00 | 36,900.00 | 37,100.00 | 36,367.01 | 94,072 |
| 2024-06-25 | 38,500.00 | 38,900.00 | 36,700.00 | 37,400.00 | 36,661.09 | 220,212 |
| 2024-06-24 | 39,300.00 | 39,700.00 | 38,250.00 | 38,850.00 | 38,082.44 | 194,427 |
| 2024-06-21 | 39,800.00 | 40,150.00 | 38,100.00 | 38,800.00 | 38,033.43 | 250,685 |
| 2024-06-20 | 41,650.00 | 41,700.00 | 39,400.00 | 39,400.00 | 38,621.57 | 379,069 |
| 2024-06-19 | 40,600.00 | 41,900.00 | 39,350.00 | 41,350.00 | 40,533.04 | 859,658 |
| 2024-06-18 | 37,700.00 | 40,400.00 | 37,000.00 | 40,400.00 | 39,601.81 | 525,629 |
| 2024-06-17 | 37,050.00 | 38,550.00 | 36,500.00 | 37,650.00 | 36,906.15 | 294,359 |
| 2024-06-14 | 38,850.00 | 40,100.00 | 36,450.00 | 37,050.00 | 36,318.00 | 559,318 |
| 2024-06-13 | 39,750.00 | 40,050.00 | 38,350.00 | 38,550.00 | 37,788.36 | 340,998 |
| 2024-06-12 | 39,050.00 | 40,750.00 | 38,600.00 | 39,550.00 | 38,768.61 | 625,059 |
| 2024-06-11 | 41,800.00 | 41,900.00 | 38,000.00 | 38,300.00 | 37,543.30 | 615,791 |
| 2024-06-10 | 39,550.00 | 41,650.00 | 39,350.00 | 40,800.00 | 39,993.91 | 1,061,696 |
| 2024-06-07 | 39,600.00 | 40,500.00 | 38,650.00 | 39,050.00 | 38,278.49 | 700,678 |
| 2024-06-05 | 39,000.00 | 40,000.00 | 37,900.00 | 39,000.00 | 38,229.47 | 880,155 |
| 2024-06-04 | 42,550.00 | 43,000.00 | 38,500.00 | 39,350.00 | 38,572.56 | 1,249,629 |
| 2024-06-03 | 44,750.00 | 45,400.00 | 41,650.00 | 43,700.00 | 42,836.62 | 965,710 |
| 2024-05-31 | 45,450.00 | 51,300.00 | 44,000.00 | 44,000.00 | 43,130.69 | 4,499,225 |
| 2024-05-30 | 43,700.00 | 46,100.00 | 41,900.00 | 46,100.00 | 45,189.20 | 2,165,602 |
| 2024-05-29 | 46,550.00 | 48,100.00 | 44,100.00 | 44,100.00 | 43,228.71 | 1,994,228 |
| 2024-05-28 | 47,250.00 | 48,500.00 | 44,250.00 | 47,550.00 | 46,610.55 | 7,589,905 |
| 2024-05-27 | 36,900.00 | 43,800.00 | 36,550.00 | 43,800.00 | 42,934.64 | 7,239,491 |
| 2024-05-24 | 32,000.00 | 33,950.00 | 31,300.00 | 33,700.00 | 33,034.19 | 598,817 |
| 2024-05-23 | 33,650.00 | 35,500.00 | 32,350.00 | 32,600.00 | 31,955.92 | 2,199,474 |
| 2024-05-22 | 32,200.00 | 34,600.00 | 32,000.00 | 32,950.00 | 32,299.00 | 1,214,597 |
| 2024-05-21 | 31,600.00 | 32,900.00 | 30,750.00 | 32,050.00 | 31,416.79 | 556,804 |
| 2024-05-20 | 32,000.00 | 33,300.00 | 31,500.00 | 31,700.00 | 31,073.70 | 934,565 |
| 2024-05-17 | 30,950.00 | 32,100.00 | 30,100.00 | 31,250.00 | 30,632.59 | 443,795 |
| 2024-05-16 | 31,000.00 | 31,650.00 | 30,400.00 | 31,300.00 | 30,681.60 | 449,525 |
| 2024-05-14 | 29,600.00 | 30,500.00 | 29,150.00 | 30,350.00 | 29,750.37 | 357,233 |
| 2024-05-13 | 28,950.00 | 30,300.00 | 28,400.00 | 29,500.00 | 28,917.17 | 535,282 |
| 2024-05-10 | 30,350.00 | 31,300.00 | 28,550.00 | 28,700.00 | 28,132.97 | 506,927 |
| 2024-05-09 | 29,950.00 | 31,250.00 | 29,800.00 | 30,100.00 | 29,505.31 | 349,122 |
| 2024-05-08 | 31,600.00 | 33,200.00 | 30,400.00 | 30,500.00 | 29,897.41 | 1,242,637 |
| 2024-05-07 | 29,250.00 | 30,700.00 | 28,900.00 | 30,700.00 | 30,093.46 | 568,915 |
| 2024-05-03 | 28,450.00 | 29,500.00 | 28,250.00 | 28,850.00 | 28,280.01 | 228,128 |
| 2024-05-02 | 28,600.00 | 29,300.00 | 28,050.00 | 28,300.00 | 27,740.87 | 237,342 |
| 2024-04-30 | 29,800.00 | 30,050.00 | 27,850.00 | 28,450.00 | 27,887.91 | 408,844 |
| 2024-04-29 | 29,450.00 | 30,700.00 | 28,800.00 | 29,800.00 | 29,211.24 | 787,346 |
| 2024-04-26 | 28,800.00 | 29,400.00 | 28,200.00 | 28,750.00 | 28,181.98 | 513,082 |
| 2024-04-25 | 27,700.00 | 29,450.00 | 27,500.00 | 28,800.00 | 28,231.00 | 955,540 |
| 2024-04-24 | 27,500.00 | 28,500.00 | 27,200.00 | 27,800.00 | 27,250.75 | 705,492 |
| 2024-04-23 | 27,100.00 | 28,100.00 | 26,700.00 | 28,100.00 | 27,544.83 | 534,738 |
| 2024-04-22 | 26,450.00 | 27,700.00 | 26,400.00 | 27,300.00 | 26,760.63 | 845,527 |
| 2024-04-19 | 25,750.00 | 26,050.00 | 24,600.00 | 25,500.00 | 24,996.19 | 240,973 |
| 2024-04-18 | 25,500.00 | 26,800.00 | 25,450.00 | 25,550.00 | 25,045.21 | 591,299 |
| 2024-04-17 | 24,600.00 | 26,200.00 | 24,550.00 | 25,050.00 | 24,555.09 | 403,205 |
| 2024-04-16 | 25,400.00 | 26,400.00 | 24,600.00 | 24,600.00 | 24,113.98 | 443,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 150.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.