Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 21,600.00 | 21,950.00 | 20,900.00 | 21,300.00 | 21,178.52 | 77,695 |
| 2026-01-06 | 21,850.00 | 21,950.00 | 21,050.00 | 21,600.00 | 21,476.81 | 78,855 |
| 2026-01-05 | 20,650.00 | 21,600.00 | 20,650.00 | 21,400.00 | 21,277.95 | 126,633 |
| 2026-01-02 | 20,300.00 | 20,700.00 | 20,150.00 | 20,600.00 | 20,482.51 | 37,183 |
| 2025-12-30 | 20,450.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,084.79 | 64,979 |
| 2025-12-29 | 20,350.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,482.51 | 56,389 |
| 2025-12-26 | 20,650.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,333.37 | 66,017 |
| 2025-12-24 | 21,250.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,731.08 | 37,739 |
| 2025-12-23 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 20,929.94 | 51,823 |
| 2025-12-22 | 21,700.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,625.95 | 45,838 |
| 2025-12-19 | 20,900.00 | 21,650.00 | 20,800.00 | 21,600.00 | 21,476.81 | 66,994 |
| 2025-12-18 | 20,750.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,482.51 | 47,093 |
| 2025-12-17 | 21,300.00 | 21,525.00 | 20,900.00 | 21,100.00 | 20,979.66 | 58,485 |
| 2025-12-16 | 22,300.00 | 22,350.00 | 21,100.00 | 21,300.00 | 21,178.52 | 112,014 |
| 2025-12-15 | 22,750.00 | 23,075.00 | 22,200.00 | 22,300.00 | 22,172.81 | 185,458 |
| 2025-12-12 | 22,000.00 | 22,850.00 | 21,850.00 | 22,750.00 | 22,620.25 | 133,199 |
| 2025-12-11 | 21,750.00 | 22,500.00 | 21,700.00 | 21,950.00 | 21,824.81 | 101,271 |
| 2025-12-10 | 21,800.00 | 21,800.00 | 21,000.00 | 21,550.00 | 21,427.09 | 65,872 |
| 2025-12-09 | 21,500.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,675.67 | 52,482 |
| 2025-12-08 | 22,450.00 | 22,500.00 | 21,600.00 | 21,850.00 | 21,725.38 | 100,204 |
| 2025-12-05 | 21,500.00 | 22,500.00 | 21,150.00 | 22,400.00 | 22,272.24 | 193,317 |
| 2025-12-04 | 21,800.00 | 21,800.00 | 21,000.00 | 21,100.00 | 20,979.66 | 71,096 |
| 2025-12-03 | 21,050.00 | 21,750.00 | 20,750.00 | 21,400.00 | 21,277.95 | 136,150 |
| 2025-12-02 | 20,300.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,581.94 | 53,119 |
| 2025-12-01 | 20,700.00 | 21,000.00 | 20,050.00 | 20,250.00 | 20,134.51 | 79,114 |
| 2025-11-28 | 20,700.00 | 21,050.00 | 20,450.00 | 20,800.00 | 20,681.37 | 45,297 |
| 2025-11-27 | 20,700.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,383.08 | 50,029 |
| 2025-11-26 | 20,300.00 | 20,950.00 | 20,300.00 | 20,750.00 | 20,631.65 | 49,735 |
| 2025-11-25 | 20,300.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,134.51 | 43,329 |
| 2025-11-24 | 20,300.00 | 20,750.00 | 19,850.00 | 20,150.00 | 20,035.08 | 42,714 |
| 2025-11-21 | 20,850.00 | 20,850.00 | 20,050.00 | 20,300.00 | 20,184.22 | 77,634 |
| 2025-11-20 | 20,600.00 | 21,700.00 | 20,600.00 | 21,400.00 | 21,277.95 | 68,997 |
| 2025-11-19 | 20,600.00 | 21,050.00 | 20,000.00 | 20,600.00 | 20,482.51 | 70,516 |
| 2025-11-18 | 21,700.00 | 22,100.00 | 20,600.00 | 20,600.00 | 20,482.51 | 93,648 |
| 2025-11-17 | 22,050.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,675.67 | 43,022 |
| 2025-11-14 | 22,300.00 | 22,600.00 | 21,700.00 | 21,850.00 | 21,725.38 | 98,463 |
| 2025-11-13 | 21,800.00 | 23,300.00 | 21,600.00 | 22,750.00 | 22,620.25 | 122,538 |
| 2025-11-12 | 21,700.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,725.38 | 59,163 |
| 2025-11-11 | 22,400.00 | 23,050.00 | 21,600.00 | 21,700.00 | 21,576.24 | 102,240 |
| 2025-11-10 | 22,250.00 | 22,450.00 | 21,950.00 | 22,400.00 | 22,272.24 | 57,707 |
| 2025-11-07 | 22,000.00 | 23,300.00 | 21,800.00 | 22,000.00 | 21,874.52 | 151,927 |
| 2025-11-06 | 24,100.00 | 24,300.00 | 22,900.00 | 23,000.00 | 22,868.82 | 97,160 |
| 2025-11-05 | 24,800.00 | 24,850.00 | 22,950.00 | 23,600.00 | 23,465.40 | 199,570 |
| 2025-11-04 | 25,700.00 | 25,700.00 | 24,950.00 | 25,150.00 | 25,006.56 | 124,610 |
| 2025-11-03 | 25,500.00 | 25,900.00 | 24,700.00 | 25,700.00 | 25,553.42 | 242,755 |
| 2025-10-31 | 24,700.00 | 25,650.00 | 24,000.00 | 25,500.00 | 25,354.56 | 268,280 |
| 2025-10-30 | 26,350.00 | 26,400.00 | 24,550.00 | 24,550.00 | 24,409.98 | 371,551 |
| 2025-10-29 | 25,900.00 | 26,500.00 | 25,500.00 | 26,300.00 | 26,150.00 | 502,465 |
| 2025-10-28 | 26,000.00 | 26,700.00 | 24,900.00 | 25,200.00 | 25,056.27 | 236,409 |
| 2025-10-27 | 26,500.00 | 26,550.00 | 25,400.00 | 25,700.00 | 25,553.42 | 290,283 |
| 2025-10-24 | 25,000.00 | 26,200.00 | 24,400.00 | 25,950.00 | 25,802.00 | 506,546 |
| 2025-10-23 | 24,500.00 | 24,900.00 | 24,050.00 | 24,300.00 | 24,161.41 | 128,733 |
| 2025-10-22 | 24,400.00 | 25,550.00 | 23,200.00 | 25,100.00 | 24,956.84 | 199,770 |
| 2025-10-21 | 24,050.00 | 25,600.00 | 23,850.00 | 24,400.00 | 24,260.84 | 435,917 |
| 2025-10-20 | 23,450.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,067.68 | 101,304 |
| 2025-10-17 | 23,900.00 | 24,200.00 | 23,250.00 | 23,400.00 | 23,266.54 | 133,935 |
| 2025-10-16 | 25,200.00 | 25,400.00 | 24,050.00 | 24,200.00 | 24,061.98 | 293,123 |
| 2025-10-15 | 23,000.00 | 24,800.00 | 23,000.00 | 24,550.00 | 24,409.98 | 269,710 |
| 2025-10-14 | 24,000.00 | 24,675.00 | 22,800.00 | 22,900.00 | 22,769.39 | 144,458 |
| 2025-10-13 | 23,300.00 | 24,300.00 | 22,800.00 | 24,000.00 | 23,863.12 | 160,602 |
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.