Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 25,100.00 | 26,250.00 | 24,050.00 | 26,050.00 | 25,535.33 | 377,481 |
| 2024-04-12 | 27,100.00 | 27,300.00 | 25,000.00 | 25,750.00 | 25,241.26 | 716,362 |
| 2024-04-11 | 27,500.00 | 27,950.00 | 26,650.00 | 27,000.00 | 26,466.56 | 617,244 |
| 2024-04-09 | 31,450.00 | 32,800.00 | 28,150.00 | 28,700.00 | 28,132.97 | 1,611,646 |
| 2024-04-08 | 30,600.00 | 32,400.00 | 29,900.00 | 31,100.00 | 30,485.55 | 1,838,572 |
| 2024-04-05 | 26,950.00 | 34,750.00 | 26,700.00 | 30,850.00 | 30,240.49 | 7,805,992 |
| 2024-04-04 | 26,450.00 | 28,150.00 | 26,200.00 | 27,800.00 | 27,250.75 | 799,492 |
| 2024-04-03 | 27,400.00 | 28,200.00 | 25,200.00 | 25,800.00 | 25,290.27 | 592,469 |
| 2024-04-02 | 27,550.00 | 27,800.00 | 26,800.00 | 27,000.00 | 26,466.56 | 504,097 |
| 2024-04-01 | 25,950.00 | 28,300.00 | 25,600.00 | 28,050.00 | 27,495.81 | 1,440,606 |
| 2024-03-29 | 25,350.00 | 26,150.00 | 24,600.00 | 25,900.00 | 25,388.29 | 351,624 |
| 2024-03-28 | 26,950.00 | 27,450.00 | 25,100.00 | 25,550.00 | 25,045.21 | 1,343,454 |
| 2024-03-27 | 23,650.00 | 26,250.00 | 23,250.00 | 24,950.00 | 24,457.06 | 774,918 |
| 2024-03-26 | 25,200.00 | 25,200.00 | 23,350.00 | 23,750.00 | 23,280.77 | 472,073 |
| 2024-03-25 | 25,400.00 | 26,750.00 | 24,650.00 | 24,950.00 | 24,457.06 | 337,989 |
| 2024-03-22 | 27,300.00 | 28,000.00 | 25,650.00 | 25,800.00 | 25,290.27 | 865,475 |
| 2024-03-21 | 26,600.00 | 27,500.00 | 25,600.00 | 27,200.00 | 26,662.61 | 1,079,527 |
| 2024-03-20 | 24,850.00 | 27,050.00 | 24,850.00 | 26,600.00 | 26,074.46 | 1,112,455 |
| 2024-03-19 | 27,000.00 | 29,700.00 | 25,350.00 | 25,650.00 | 25,143.23 | 4,247,747 |
| 2024-03-18 | 24,700.00 | 26,200.00 | 24,350.00 | 25,200.00 | 24,702.12 | 1,241,966 |
| 2024-03-15 | 25,700.00 | 26,000.00 | 23,500.00 | 23,900.00 | 23,427.81 | 807,514 |
| 2024-03-14 | 25,950.00 | 29,800.00 | 24,600.00 | 25,200.00 | 24,702.12 | 4,883,313 |
| 2024-03-13 | 22,900.00 | 26,650.00 | 22,450.00 | 25,150.00 | 24,653.11 | 3,667,813 |
| 2024-03-12 | 23,100.00 | 24,500.00 | 22,050.00 | 22,400.00 | 21,957.44 | 1,850,774 |
| 2024-03-11 | 18,380.00 | 23,850.00 | 18,350.00 | 23,850.00 | 23,378.79 | 4,482,416 |
| 2024-03-08 | 19,000.00 | 19,500.00 | 18,230.00 | 18,350.00 | 17,987.46 | 148,910 |
| 2024-03-07 | 20,050.00 | 20,200.00 | 18,710.00 | 18,830.00 | 18,457.97 | 259,544 |
| 2024-03-06 | 20,100.00 | 20,800.00 | 19,740.00 | 19,950.00 | 19,555.85 | 219,267 |
| 2024-03-05 | 20,050.00 | 21,450.00 | 19,360.00 | 20,600.00 | 20,193.00 | 655,446 |
| 2024-03-04 | 20,700.00 | 20,950.00 | 20,000.00 | 20,000.00 | 19,604.86 | 269,340 |
| 2024-02-29 | 19,810.00 | 20,500.00 | 19,600.00 | 20,050.00 | 19,653.87 | 209,350 |
| 2024-02-28 | 20,100.00 | 20,950.00 | 19,550.00 | 20,350.00 | 19,947.94 | 297,751 |
| 2024-02-27 | 22,400.00 | 22,400.00 | 20,000.00 | 20,300.00 | 19,898.93 | 593,760 |
| 2024-02-26 | 25,400.00 | 27,900.00 | 22,600.00 | 22,750.00 | 22,300.53 | 2,019,529 |
| 2024-02-23 | 26,850.00 | 26,900.00 | 24,600.00 | 25,550.00 | 25,045.21 | 515,130 |
| 2024-02-22 | 24,250.00 | 30,900.00 | 23,700.00 | 27,400.00 | 26,858.66 | 2,561,255 |
| 2024-02-21 | 25,900.00 | 26,400.00 | 24,400.00 | 24,550.00 | 24,064.96 | 212,499 |
| 2024-02-20 | 27,000.00 | 27,050.00 | 24,350.00 | 25,900.00 | 25,388.29 | 385,898 |
| 2024-02-19 | 27,300.00 | 28,350.00 | 26,550.00 | 26,900.00 | 26,368.53 | 331,874 |
| 2024-02-16 | 28,950.00 | 30,200.00 | 27,350.00 | 27,500.00 | 26,956.68 | 418,788 |
| 2024-02-15 | 29,300.00 | 31,400.00 | 28,700.00 | 29,050.00 | 28,476.06 | 754,068 |
| 2024-02-14 | 29,550.00 | 30,700.00 | 28,300.00 | 30,100.00 | 29,505.31 | 712,370 |
| 2024-02-13 | 31,650.00 | 32,200.00 | 29,350.00 | 29,650.00 | 29,064.20 | 798,515 |
| 2024-02-08 | 34,450.00 | 38,250.00 | 31,500.00 | 31,750.00 | 31,122.71 | 4,743,144 |
| 2024-02-07 | 28,300.00 | 34,900.00 | 28,050.00 | 34,900.00 | 34,210.48 | 7,117,464 |
| 2024-02-06 | 26,700.00 | 29,800.00 | 25,500.00 | 26,850.00 | 26,319.52 | 2,612,402 |
| 2024-02-05 | 27,700.00 | 31,450.00 | 27,300.00 | 27,650.00 | 27,103.72 | 4,093,219 |
| 2024-02-02 | 22,550.00 | 27,200.00 | 22,500.00 | 25,300.00 | 24,800.15 | 9,165,363 |
| 2024-02-01 | 15,800.00 | 21,200.00 | 14,760.00 | 21,200.00 | 20,781.15 | 2,114,953 |
| 2024-01-31 | 20,250.00 | 20,600.00 | 16,300.00 | 16,330.00 | 16,007.37 | 966,517 |
| 2024-01-30 | 21,650.00 | 25,600.00 | 19,400.00 | 19,680.00 | 19,291.18 | 2,868,188 |
| 2024-01-29 | 28,200.00 | 28,850.00 | 21,700.00 | 21,700.00 | 21,271.27 | 2,404,063 |
| 2024-01-26 | 35,800.00 | 35,800.00 | 30,300.00 | 31,000.00 | 30,387.53 | 8,121,697 |
| 2024-01-25 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,005.69 | 176,226 |
| 2024-01-24 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 20,781.15 | 465,647 |
← NewerPage 11 of 11 · 655 trading days
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.