Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 22,400.00 | 23,950.00 | 22,400.00 | 23,650.00 | 23,515.11 | 257,998 |
| 2025-10-02 | 22,250.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,272.24 | 84,447 |
| 2025-10-01 | 22,100.00 | 22,650.00 | 22,100.00 | 22,250.00 | 22,123.10 | 74,828 |
| 2025-09-30 | 22,500.00 | 22,800.00 | 22,100.00 | 22,150.00 | 22,023.67 | 95,144 |
| 2025-09-29 | 22,900.00 | 23,000.00 | 22,550.00 | 22,800.00 | 22,669.96 | 62,712 |
| 2025-09-26 | 23,950.00 | 23,950.00 | 22,600.00 | 22,900.00 | 22,769.39 | 131,885 |
| 2025-09-25 | 24,700.00 | 24,700.00 | 23,800.00 | 23,900.00 | 23,763.69 | 139,805 |
| 2025-09-24 | 24,600.00 | 25,350.00 | 24,400.00 | 24,650.00 | 24,509.41 | 307,063 |
| 2025-09-23 | 23,650.00 | 25,400.00 | 23,600.00 | 24,600.00 | 24,459.70 | 436,204 |
| 2025-09-22 | 23,750.00 | 25,000.00 | 23,650.00 | 23,750.00 | 23,614.54 | 272,705 |
| 2025-09-19 | 23,400.00 | 24,100.00 | 22,950.00 | 23,150.00 | 23,017.97 | 99,382 |
| 2025-09-18 | 24,050.00 | 24,050.00 | 23,250.00 | 23,350.00 | 23,216.83 | 67,864 |
| 2025-09-17 | 23,800.00 | 23,800.00 | 23,100.00 | 23,600.00 | 23,465.40 | 78,184 |
| 2025-09-16 | 22,650.00 | 24,000.00 | 22,650.00 | 24,000.00 | 23,863.12 | 234,801 |
| 2025-09-15 | 23,250.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,471.10 | 221,822 |
| 2025-09-12 | 23,850.00 | 23,850.00 | 22,850.00 | 23,450.00 | 23,316.25 | 220,529 |
| 2025-09-11 | 24,850.00 | 25,100.00 | 24,100.00 | 24,150.00 | 24,012.26 | 116,518 |
| 2025-09-10 | 24,550.00 | 24,900.00 | 24,050.00 | 24,800.00 | 24,658.56 | 113,210 |
| 2025-09-09 | 24,600.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,360.27 | 70,703 |
| 2025-09-08 | 25,050.00 | 25,050.00 | 24,400.00 | 24,500.00 | 24,360.27 | 80,474 |
| 2025-09-05 | 25,300.00 | 25,300.00 | 24,600.00 | 25,150.00 | 25,006.56 | 66,658 |
| 2025-09-04 | 25,000.00 | 25,350.00 | 24,750.00 | 25,150.00 | 25,006.56 | 116,677 |
| 2025-09-03 | 24,500.00 | 25,050.00 | 24,300.00 | 24,500.00 | 24,360.27 | 86,618 |
| 2025-09-02 | 24,050.00 | 24,450.00 | 23,900.00 | 24,350.00 | 24,211.12 | 56,469 |
| 2025-09-01 | 24,250.00 | 24,800.00 | 24,000.00 | 24,100.00 | 23,962.55 | 80,321 |
| 2025-08-29 | 25,250.00 | 25,300.00 | 24,600.00 | 24,850.00 | 24,708.27 | 35,522 |
| 2025-08-28 | 24,800.00 | 25,350.00 | 24,700.00 | 25,150.00 | 25,006.56 | 40,694 |
| 2025-08-27 | 25,350.00 | 25,350.00 | 24,850.00 | 25,000.00 | 24,857.41 | 42,553 |
| 2025-08-26 | 24,650.00 | 24,800.00 | 24,300.00 | 24,750.00 | 24,608.84 | 59,409 |
| 2025-08-25 | 25,400.00 | 25,700.00 | 24,900.00 | 25,500.00 | 25,354.56 | 99,477 |
| 2025-08-22 | 25,450.00 | 25,550.00 | 24,700.00 | 25,150.00 | 25,006.56 | 104,338 |
| 2025-08-21 | 23,700.00 | 25,400.00 | 23,300.00 | 24,850.00 | 24,708.27 | 227,883 |
| 2025-08-20 | 22,500.00 | 23,950.00 | 22,150.00 | 23,750.00 | 23,614.54 | 206,874 |
| 2025-08-19 | 25,600.00 | 25,850.00 | 24,400.00 | 24,500.00 | 24,360.27 | 193,851 |
| 2025-08-18 | 26,500.00 | 26,800.00 | 26,350.00 | 26,700.00 | 26,547.72 | 31,652 |
| 2025-08-14 | 26,300.00 | 26,850.00 | 26,050.00 | 26,750.00 | 26,597.43 | 55,542 |
| 2025-08-13 | 27,250.00 | 27,300.00 | 26,200.00 | 26,600.00 | 26,448.29 | 60,680 |
| 2025-08-12 | 27,850.00 | 28,000.00 | 26,400.00 | 27,000.00 | 26,846.01 | 126,974 |
| 2025-08-11 | 27,450.00 | 28,000.00 | 27,250.00 | 27,650.00 | 27,492.30 | 173,151 |
| 2025-08-08 | 27,450.00 | 27,450.00 | 26,900.00 | 27,400.00 | 27,243.73 | 70,788 |
| 2025-08-07 | 27,200.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,044.87 | 94,322 |
| 2025-08-06 | 26,300.00 | 27,850.00 | 26,300.00 | 27,450.00 | 27,293.44 | 311,094 |
| 2025-08-05 | 26,050.00 | 26,400.00 | 25,800.00 | 26,100.00 | 25,951.14 | 64,419 |
| 2025-08-04 | 25,500.00 | 26,300.00 | 25,450.00 | 25,900.00 | 25,752.28 | 46,187 |
| 2025-08-01 | 26,600.00 | 26,600.00 | 25,200.00 | 25,900.00 | 25,752.28 | 123,362 |
| 2025-07-31 | 27,100.00 | 27,300.00 | 26,400.00 | 26,950.00 | 26,796.29 | 94,794 |
| 2025-07-30 | 27,000.00 | 27,150.00 | 26,650.00 | 26,650.00 | 26,498.00 | 75,141 |
| 2025-07-29 | 27,000.00 | 27,750.00 | 26,450.00 | 27,400.00 | 27,243.73 | 159,562 |
| 2025-07-28 | 26,900.00 | 27,000.00 | 26,300.00 | 26,600.00 | 26,448.29 | 79,960 |
| 2025-07-25 | 27,150.00 | 27,300.00 | 26,250.00 | 27,200.00 | 27,044.87 | 129,833 |
| 2025-07-24 | 26,700.00 | 27,150.00 | 26,350.00 | 26,400.00 | 26,249.43 | 128,410 |
| 2025-07-23 | 26,500.00 | 26,500.00 | 25,350.00 | 25,950.00 | 25,802.00 | 76,315 |
| 2025-07-22 | 26,950.00 | 26,950.00 | 26,050.00 | 26,250.00 | 26,100.29 | 101,749 |
| 2025-07-21 | 26,500.00 | 27,300.00 | 26,050.00 | 27,200.00 | 27,044.87 | 187,182 |
| 2025-07-18 | 26,150.00 | 26,450.00 | 25,500.00 | 26,050.00 | 25,901.43 | 91,390 |
| 2025-07-17 | 27,150.00 | 27,150.00 | 26,100.00 | 26,100.00 | 25,951.14 | 100,318 |
| 2025-07-16 | 27,400.00 | 27,450.00 | 26,600.00 | 26,750.00 | 26,597.43 | 109,418 |
| 2025-07-15 | 26,950.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,647.15 | 161,366 |
| 2025-07-14 | 27,400.00 | 27,700.00 | 26,300.00 | 26,550.00 | 26,398.57 | 150,555 |
| 2025-07-11 | 28,350.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,243.73 | 128,607 |
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.