Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 28,850.00 | 28,850.00 | 28,000.00 | 28,150.00 | 27,989.45 | 124,905 |
| 2025-07-09 | 28,750.00 | 28,900.00 | 27,750.00 | 28,450.00 | 28,287.74 | 164,037 |
| 2025-07-08 | 28,450.00 | 28,900.00 | 27,800.00 | 28,700.00 | 28,536.31 | 212,390 |
| 2025-07-07 | 27,650.00 | 28,450.00 | 27,450.00 | 28,200.00 | 28,039.16 | 208,104 |
| 2025-07-04 | 29,000.00 | 29,700.00 | 27,900.00 | 27,950.00 | 27,790.59 | 234,701 |
| 2025-07-03 | 30,200.00 | 30,200.00 | 28,950.00 | 29,100.00 | 28,934.03 | 248,199 |
| 2025-07-02 | 29,950.00 | 30,250.00 | 28,800.00 | 29,400.00 | 29,232.32 | 367,024 |
| 2025-07-01 | 31,800.00 | 32,100.00 | 30,200.00 | 30,300.00 | 30,127.19 | 572,479 |
| 2025-06-30 | 36,200.00 | 36,200.00 | 32,200.00 | 32,400.00 | 32,215.21 | 720,934 |
| 2025-06-27 | 41,650.00 | 42,000.00 | 34,850.00 | 35,050.00 | 34,850.10 | 1,775,625 |
| 2025-06-26 | 35,250.00 | 39,400.00 | 34,400.00 | 36,600.00 | 36,391.25 | 4,127,835 |
| 2025-06-25 | 35,650.00 | 36,700.00 | 33,300.00 | 34,800.00 | 34,601.52 | 1,035,003 |
| 2025-06-24 | 34,400.00 | 34,400.00 | 32,150.00 | 33,250.00 | 33,060.36 | 680,358 |
| 2025-06-23 | 30,800.00 | 37,200.00 | 30,450.00 | 33,150.00 | 32,960.93 | 4,686,121 |
| 2025-06-20 | 31,400.00 | 32,150.00 | 29,150.00 | 30,000.00 | 29,828.90 | 2,186,025 |
| 2025-06-19 | 22,600.00 | 29,600.00 | 22,000.00 | 29,600.00 | 29,431.18 | 2,617,801 |
| 2025-06-18 | 22,500.00 | 23,200.00 | 22,150.00 | 22,800.00 | 22,669.96 | 223,090 |
| 2025-06-17 | 24,350.00 | 24,450.00 | 22,000.00 | 22,800.00 | 22,669.96 | 537,995 |
| 2025-06-16 | 22,650.00 | 23,500.00 | 22,150.00 | 23,400.00 | 23,266.54 | 508,609 |
| 2025-06-13 | 22,250.00 | 22,300.00 | 21,100.00 | 22,150.00 | 22,023.67 | 333,963 |
| 2025-06-12 | 21,800.00 | 24,250.00 | 21,250.00 | 22,100.00 | 21,973.95 | 1,532,553 |
| 2025-06-11 | 20,400.00 | 21,200.00 | 20,150.00 | 20,700.00 | 20,581.94 | 280,161 |
| 2025-06-10 | 20,500.00 | 20,550.00 | 19,920.00 | 20,350.00 | 20,233.94 | 118,887 |
| 2025-06-09 | 21,000.00 | 21,450.00 | 20,150.00 | 20,600.00 | 20,482.51 | 237,623 |
| 2025-06-05 | 21,250.00 | 21,250.00 | 20,000.00 | 20,450.00 | 20,333.37 | 382,995 |
| 2025-06-04 | 19,330.00 | 19,690.00 | 18,750.00 | 19,530.00 | 19,418.61 | 202,649 |
| 2025-06-02 | 19,180.00 | 20,400.00 | 19,140.00 | 19,600.00 | 19,488.21 | 185,788 |
| 2025-05-30 | 20,400.00 | 20,400.00 | 19,500.00 | 19,700.00 | 19,587.64 | 230,236 |
| 2025-05-29 | 20,600.00 | 21,350.00 | 20,000.00 | 20,550.00 | 20,432.79 | 342,074 |
| 2025-05-28 | 22,650.00 | 23,000.00 | 20,200.00 | 20,600.00 | 20,482.51 | 553,288 |
| 2025-05-27 | 21,800.00 | 22,500.00 | 21,350.00 | 22,250.00 | 22,123.10 | 296,197 |
| 2025-05-26 | 24,100.00 | 24,150.00 | 21,750.00 | 22,300.00 | 22,172.81 | 742,630 |
| 2025-05-23 | 19,960.00 | 22,000.00 | 19,830.00 | 21,550.00 | 21,427.09 | 1,421,788 |
| 2025-05-22 | 18,700.00 | 20,000.00 | 18,500.00 | 19,190.00 | 19,080.55 | 182,969 |
| 2025-05-21 | 19,680.00 | 19,680.00 | 18,850.00 | 19,130.00 | 19,020.89 | 137,717 |
| 2025-05-20 | 18,830.00 | 19,980.00 | 18,800.00 | 19,350.00 | 19,239.64 | 227,447 |
| 2025-05-19 | 19,600.00 | 19,900.00 | 18,720.00 | 18,850.00 | 18,742.49 | 210,807 |
| 2025-05-16 | 18,660.00 | 19,530.00 | 18,510.00 | 19,140.00 | 19,030.84 | 384,816 |
| 2025-05-15 | 18,880.00 | 18,970.00 | 18,260.00 | 18,370.00 | 18,265.23 | 99,930 |
| 2025-05-14 | 18,090.00 | 18,690.00 | 18,000.00 | 18,580.00 | 18,474.03 | 125,752 |
| 2025-05-13 | 17,960.00 | 18,070.00 | 17,520.00 | 17,690.00 | 17,589.11 | 83,158 |
| 2025-05-12 | 17,670.00 | 18,420.00 | 17,610.00 | 17,800.00 | 17,698.48 | 166,630 |
| 2025-05-09 | 17,520.00 | 17,870.00 | 17,240.00 | 17,260.00 | 17,161.56 | 88,715 |
| 2025-05-08 | 17,600.00 | 17,910.00 | 17,280.00 | 17,500.00 | 17,400.19 | 135,905 |
| 2025-05-07 | 16,770.00 | 17,790.00 | 16,770.00 | 17,500.00 | 17,400.19 | 216,085 |
| 2025-05-02 | 20,600.00 | 20,700.00 | 18,550.00 | 18,590.00 | 18,483.97 | 346,528 |
| 2025-04-30 | 20,000.00 | 20,400.00 | 19,400.00 | 19,860.00 | 19,746.73 | 199,211 |
| 2025-04-29 | 19,150.00 | 19,570.00 | 18,920.00 | 19,520.00 | 19,408.67 | 139,176 |
| 2025-04-28 | 19,150.00 | 19,240.00 | 18,860.00 | 18,920.00 | 18,812.09 | 95,845 |
| 2025-04-25 | 19,190.00 | 19,360.00 | 18,620.00 | 18,970.00 | 18,861.81 | 222,562 |
| 2025-04-24 | 17,980.00 | 18,500.00 | 17,980.00 | 18,310.00 | 18,205.57 | 91,505 |
| 2025-04-23 | 18,500.00 | 18,500.00 | 17,970.00 | 18,040.00 | 17,937.11 | 99,214 |
| 2025-04-22 | 17,830.00 | 18,450.00 | 17,830.00 | 18,140.00 | 18,036.54 | 98,829 |
| 2025-04-21 | 18,750.00 | 19,750.00 | 18,150.00 | 18,340.00 | 18,235.40 | 538,110 |
| 2025-04-18 | 18,570.00 | 19,100.00 | 17,950.00 | 18,530.00 | 18,424.32 | 357,694 |
| 2025-04-17 | 16,870.00 | 17,680.00 | 16,820.00 | 17,410.00 | 17,310.70 | 146,079 |
| 2025-04-16 | 17,000.00 | 17,460.00 | 16,620.00 | 16,620.00 | 16,525.21 | 174,831 |
| 2025-04-15 | 16,280.00 | 19,000.00 | 15,780.00 | 16,990.00 | 16,893.10 | 903,085 |
| 2025-04-14 | 15,750.00 | 16,500.00 | 15,430.00 | 16,110.00 | 16,018.12 | 100,868 |
| 2025-04-11 | 14,330.00 | 15,500.00 | 14,330.00 | 15,420.00 | 15,332.05 | 68,304 |
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.