Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 24,650.00 | 24,750.00 | 23,550.00 | 23,950.00 | 23,950.00 | 80,081 |
| 2026-04-06 | 25,300.00 | 25,650.00 | 24,050.00 | 24,400.00 | 24,400.00 | 95,211 |
| 2026-04-03 | 24,500.00 | 25,300.00 | 24,200.00 | 25,150.00 | 25,150.00 | 83,455 |
| 2026-04-02 | 26,200.00 | 26,250.00 | 23,300.00 | 23,900.00 | 23,900.00 | 138,720 |
| 2026-04-01 | 25,250.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | 69,320 |
| 2026-03-31 | 24,750.00 | 25,450.00 | 24,050.00 | 24,250.00 | 24,250.00 | 128,504 |
| 2026-03-30 | 24,350.00 | 25,125.00 | 23,550.00 | 24,650.00 | 24,650.00 | 82,950 |
| 2026-03-27 | 25,400.00 | 26,000.00 | 24,900.00 | 25,600.00 | 25,600.00 | 121,330 |
| 2026-03-26 | 27,750.00 | 27,750.00 | 26,200.00 | 26,300.00 | 26,150.00 | 151,219 |
| 2026-03-25 | 27,800.00 | 28,500.00 | 26,750.00 | 27,700.00 | 27,542.02 | 200,175 |
| 2026-03-24 | 29,800.00 | 29,800.00 | 26,500.00 | 27,600.00 | 27,442.59 | 297,245 |
| 2026-03-23 | 29,700.00 | 30,800.00 | 28,300.00 | 28,850.00 | 28,685.46 | 552,119 |
| 2026-03-20 | 29,100.00 | 31,475.00 | 28,800.00 | 30,450.00 | 30,276.33 | 834,369 |
| 2026-03-19 | 28,200.00 | 29,450.00 | 27,800.00 | 28,350.00 | 28,188.31 | 191,334 |
| 2026-03-18 | 28,250.00 | 29,550.00 | 28,150.00 | 28,800.00 | 28,635.74 | 264,429 |
| 2026-03-17 | 29,150.00 | 29,850.00 | 28,050.00 | 28,250.00 | 28,088.88 | 266,709 |
| 2026-03-16 | 28,800.00 | 31,200.00 | 28,550.00 | 28,850.00 | 28,685.46 | 769,271 |
| 2026-03-13 | 27,750.00 | 29,500.00 | 27,250.00 | 28,550.00 | 28,387.17 | 436,889 |
| 2026-03-12 | 27,150.00 | 29,800.00 | 26,850.00 | 28,350.00 | 28,188.31 | 736,228 |
| 2026-03-11 | 26,150.00 | 27,650.00 | 25,750.00 | 26,500.00 | 26,348.86 | 319,635 |
| 2026-03-10 | 25,500.00 | 26,650.00 | 25,100.00 | 25,950.00 | 25,802.00 | 268,091 |
| 2026-03-09 | 25,000.00 | 26,250.00 | 23,700.00 | 24,550.00 | 24,409.98 | 177,049 |
| 2026-03-06 | 24,600.00 | 26,200.00 | 24,050.00 | 26,050.00 | 25,901.43 | 198,691 |
| 2026-03-05 | 23,050.00 | 25,500.00 | 23,050.00 | 24,600.00 | 24,459.70 | 254,369 |
| 2026-03-04 | 25,050.00 | 25,550.00 | 20,700.00 | 21,500.00 | 21,377.38 | 548,022 |
| 2026-03-03 | 28,450.00 | 29,100.00 | 26,250.00 | 26,300.00 | 26,150.00 | 367,468 |
| 2026-02-27 | 30,750.00 | 31,500.00 | 29,100.00 | 29,100.00 | 28,934.03 | 351,595 |
| 2026-02-26 | 31,000.00 | 31,500.00 | 29,900.00 | 30,000.00 | 29,828.90 | 357,897 |
| 2026-02-25 | 32,350.00 | 32,900.00 | 30,650.00 | 30,900.00 | 30,723.76 | 539,097 |
| 2026-02-24 | 32,500.00 | 34,900.00 | 31,300.00 | 32,250.00 | 32,066.06 | 1,555,333 |
| 2026-02-23 | 29,900.00 | 33,400.00 | 28,900.00 | 31,700.00 | 31,519.20 | 3,217,936 |
| 2026-02-20 | 28,900.00 | 31,200.00 | 28,350.00 | 29,250.00 | 29,083.17 | 1,406,875 |
| 2026-02-19 | 29,500.00 | 29,500.00 | 28,450.00 | 28,900.00 | 28,735.17 | 747,764 |
| 2026-02-13 | 27,400.00 | 29,400.00 | 26,450.00 | 28,050.00 | 27,890.02 | 790,276 |
| 2026-02-12 | 28,300.00 | 28,300.00 | 27,350.00 | 27,400.00 | 27,243.73 | 254,761 |
| 2026-02-11 | 27,500.00 | 29,450.00 | 27,200.00 | 28,300.00 | 28,138.59 | 1,365,978 |
| 2026-02-10 | 27,200.00 | 27,500.00 | 26,500.00 | 27,050.00 | 26,895.72 | 141,674 |
| 2026-02-09 | 26,800.00 | 27,600.00 | 26,450.00 | 27,100.00 | 26,945.44 | 221,069 |
| 2026-02-06 | 26,000.00 | 26,600.00 | 24,550.00 | 26,000.00 | 25,851.71 | 173,004 |
| 2026-02-05 | 26,800.00 | 28,150.00 | 26,100.00 | 26,550.00 | 26,398.57 | 479,257 |
| 2026-02-04 | 27,600.00 | 27,650.00 | 26,600.00 | 27,000.00 | 26,846.01 | 347,019 |
| 2026-02-03 | 25,400.00 | 26,350.00 | 25,200.00 | 26,050.00 | 25,901.43 | 149,905 |
| 2026-02-02 | 26,100.00 | 26,850.00 | 24,850.00 | 24,850.00 | 24,708.27 | 325,349 |
| 2026-01-30 | 27,800.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,547.72 | 281,438 |
| 2026-01-29 | 27,550.00 | 28,450.00 | 27,100.00 | 27,900.00 | 27,740.87 | 460,000 |
| 2026-01-28 | 28,200.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,243.73 | 401,998 |
| 2026-01-27 | 31,500.00 | 31,500.00 | 28,000.00 | 28,150.00 | 27,989.45 | 1,344,938 |
| 2026-01-26 | 26,400.00 | 28,100.00 | 26,200.00 | 27,450.00 | 27,293.44 | 674,449 |
| 2026-01-23 | 26,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 25,951.14 | 707,113 |
| 2026-01-22 | 29,100.00 | 29,550.00 | 26,200.00 | 26,450.00 | 26,299.14 | 1,187,460 |
| 2026-01-21 | 30,400.00 | 31,350.00 | 27,150.00 | 28,150.00 | 27,989.45 | 2,324,731 |
| 2026-01-20 | 24,200.00 | 31,400.00 | 23,350.00 | 31,050.00 | 30,872.91 | 5,102,734 |
| 2026-01-19 | 24,650.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,061.98 | 513,367 |
| 2026-01-16 | 21,800.00 | 24,500.00 | 21,800.00 | 23,400.00 | 23,266.54 | 842,100 |
| 2026-01-15 | 22,100.00 | 22,100.00 | 21,650.00 | 21,900.00 | 21,775.10 | 63,670 |
| 2026-01-14 | 22,550.00 | 22,950.00 | 21,700.00 | 22,000.00 | 21,874.52 | 147,455 |
| 2026-01-13 | 22,600.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,073.38 | 104,815 |
| 2026-01-12 | 22,400.00 | 23,550.00 | 22,350.00 | 22,700.00 | 22,570.53 | 324,017 |
| 2026-01-09 | 21,150.00 | 21,700.00 | 20,700.00 | 21,650.00 | 21,526.52 | 97,958 |
| 2026-01-08 | 21,300.00 | 21,300.00 | 20,550.00 | 20,700.00 | 20,581.94 | 64,267 |
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.