Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 16,690.00 | 17,400.00 | 16,310.00 | 16,800.00 | 16,800.00 | 41,517 |
| 2026-07-03 | 16,800.00 | 16,810.00 | 15,500.00 | 16,670.00 | 16,670.00 | 32,795 |
| 2026-07-02 | 17,000.00 | 17,440.00 | 16,410.00 | 16,480.00 | 16,480.00 | 30,248 |
| 2026-07-01 | 16,650.00 | 17,650.00 | 16,310.00 | 17,450.00 | 17,450.00 | 33,892 |
| 2026-06-30 | 17,320.00 | 17,390.00 | 16,440.00 | 16,560.00 | 16,560.00 | 24,101 |
| 2026-06-29 | 15,040.00 | 17,400.00 | 15,040.00 | 17,320.00 | 17,320.00 | 88,408 |
| 2026-06-26 | 17,280.00 | 17,280.00 | 15,100.00 | 15,200.00 | 15,200.00 | 123,034 |
| 2026-06-25 | 17,360.00 | 18,000.00 | 16,850.00 | 17,320.00 | 17,320.00 | 83,282 |
| 2026-06-24 | 17,530.00 | 18,190.00 | 17,090.00 | 17,350.00 | 17,350.00 | 93,740 |
| 2026-06-23 | 19,100.00 | 19,780.00 | 17,500.00 | 17,530.00 | 17,530.00 | 88,444 |
| 2026-06-22 | 19,750.00 | 20,300.00 | 19,300.00 | 19,330.00 | 19,330.00 | 39,153 |
| 2026-06-19 | 21,500.00 | 21,850.00 | 19,960.00 | 20,150.00 | 20,150.00 | 58,561 |
| 2026-06-18 | 23,100.00 | 23,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | 91,090 |
| 2026-06-17 | 22,750.00 | 23,000.00 | 22,000.00 | 22,350.00 | 22,350.00 | 47,585 |
| 2026-06-16 | 22,400.00 | 23,050.00 | 21,650.00 | 22,650.00 | 22,650.00 | 108,807 |
| 2026-06-15 | 23,000.00 | 23,050.00 | 21,850.00 | 22,350.00 | 22,350.00 | 75,496 |
| 2026-06-12 | 21,600.00 | 22,500.00 | 21,150.00 | 21,750.00 | 21,750.00 | 78,969 |
| 2026-06-11 | 20,600.00 | 21,500.00 | 20,100.00 | 21,000.00 | 21,000.00 | 51,746 |
| 2026-06-10 | 20,650.00 | 21,600.00 | 20,400.00 | 20,950.00 | 20,950.00 | 35,367 |
| 2026-06-09 | 19,300.00 | 21,700.00 | 19,300.00 | 21,200.00 | 21,200.00 | 86,785 |
| 2026-06-08 | 20,300.00 | 21,050.00 | 19,500.00 | 19,510.00 | 19,510.00 | 89,516 |
| 2026-06-05 | 21,550.00 | 21,900.00 | 20,850.00 | 21,650.00 | 21,650.00 | 51,510 |
| 2026-06-04 | 21,000.00 | 23,000.00 | 20,900.00 | 22,300.00 | 22,300.00 | 76,820 |
| 2026-06-02 | 22,000.00 | 22,350.00 | 20,400.00 | 21,000.00 | 21,000.00 | 87,337 |
| 2026-06-01 | 22,000.00 | 22,700.00 | 21,000.00 | 22,000.00 | 22,000.00 | 146,945 |
| 2026-05-29 | 22,950.00 | 23,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | 74,354 |
| 2026-05-28 | 23,300.00 | 23,600.00 | 22,100.00 | 22,950.00 | 22,950.00 | 80,743 |
| 2026-05-27 | 24,600.00 | 24,700.00 | 23,050.00 | 23,300.00 | 23,300.00 | 88,001 |
| 2026-05-26 | 24,750.00 | 25,200.00 | 24,500.00 | 24,600.00 | 24,600.00 | 71,570 |
| 2026-05-22 | 24,300.00 | 25,200.00 | 24,000.00 | 24,450.00 | 24,450.00 | 82,504 |
| 2026-05-21 | 23,150.00 | 24,650.00 | 23,150.00 | 23,800.00 | 23,800.00 | 74,723 |
| 2026-05-20 | 22,150.00 | 23,250.00 | 21,100.00 | 22,950.00 | 22,950.00 | 144,503 |
| 2026-05-19 | 22,500.00 | 23,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 107,165 |
| 2026-05-18 | 23,850.00 | 23,850.00 | 22,000.00 | 23,100.00 | 23,100.00 | 104,901 |
| 2026-05-15 | 25,400.00 | 25,400.00 | 23,350.00 | 24,050.00 | 24,050.00 | 161,131 |
| 2026-05-14 | 26,050.00 | 26,400.00 | 24,900.00 | 25,150.00 | 25,150.00 | 90,586 |
| 2026-05-13 | 25,850.00 | 26,650.00 | 24,900.00 | 25,950.00 | 25,950.00 | 97,149 |
| 2026-05-12 | 27,700.00 | 28,350.00 | 25,000.00 | 25,850.00 | 25,850.00 | 242,646 |
| 2026-05-11 | 28,850.00 | 28,850.00 | 27,350.00 | 27,500.00 | 27,500.00 | 141,232 |
| 2026-05-08 | 29,000.00 | 29,250.00 | 27,500.00 | 28,950.00 | 28,950.00 | 273,142 |
| 2026-05-07 | 29,000.00 | 30,050.00 | 28,300.00 | 29,400.00 | 29,400.00 | 432,443 |
| 2026-05-06 | 28,300.00 | 29,500.00 | 27,650.00 | 28,450.00 | 28,450.00 | 432,431 |
| 2026-05-04 | 27,550.00 | 28,300.00 | 27,450.00 | 28,200.00 | 28,200.00 | 187,854 |
| 2026-04-30 | 28,200.00 | 28,200.00 | 27,050.00 | 27,250.00 | 27,250.00 | 125,453 |
| 2026-04-29 | 27,550.00 | 28,250.00 | 27,300.00 | 27,950.00 | 27,950.00 | 143,578 |
| 2026-04-28 | 28,350.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | 127,703 |
| 2026-04-27 | 28,100.00 | 28,700.00 | 27,750.00 | 28,150.00 | 28,150.00 | 190,937 |
| 2026-04-24 | 28,250.00 | 28,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | 219,495 |
| 2026-04-23 | 26,950.00 | 28,850.00 | 26,650.00 | 28,150.00 | 28,150.00 | 698,407 |
| 2026-04-22 | 26,400.00 | 26,450.00 | 25,650.00 | 26,450.00 | 26,450.00 | 114,719 |
| 2026-04-21 | 26,600.00 | 26,950.00 | 26,200.00 | 26,400.00 | 26,400.00 | 112,845 |
| 2026-04-20 | 26,700.00 | 27,200.00 | 26,150.00 | 26,600.00 | 26,600.00 | 113,269 |
| 2026-04-17 | 27,100.00 | 27,100.00 | 26,200.00 | 26,800.00 | 26,800.00 | 98,189 |
| 2026-04-16 | 26,700.00 | 27,500.00 | 26,600.00 | 26,850.00 | 26,850.00 | 190,163 |
| 2026-04-15 | 26,650.00 | 26,700.00 | 26,050.00 | 26,200.00 | 26,200.00 | 136,995 |
| 2026-04-14 | 25,850.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 109,065 |
| 2026-04-13 | 24,900.00 | 25,800.00 | 24,000.00 | 25,550.00 | 25,550.00 | 97,671 |
| 2026-04-10 | 25,900.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 117,904 |
| 2026-04-09 | 25,750.00 | 26,050.00 | 25,000.00 | 25,150.00 | 25,150.00 | 111,165 |
| 2026-04-08 | 25,000.00 | 25,800.00 | 24,650.00 | 25,750.00 | 25,750.00 | 145,565 |
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.