Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 16,980.00 | 17,800.00 | 16,050.00 | 16,700.00 | 16,604.75 | 1,579,290 |
| 2025-01-09 | 15,450.00 | 15,500.00 | 14,930.00 | 15,200.00 | 15,113.31 | 66,556 |
| 2025-01-08 | 15,330.00 | 15,330.00 | 15,030.00 | 15,290.00 | 15,202.79 | 85,298 |
| 2025-01-07 | 15,650.00 | 15,690.00 | 15,350.00 | 15,410.00 | 15,322.11 | 172,610 |
| 2025-01-06 | 15,230.00 | 15,540.00 | 14,900.00 | 15,510.00 | 15,421.54 | 180,581 |
| 2025-01-03 | 14,560.00 | 14,980.00 | 14,450.00 | 14,900.00 | 14,815.02 | 150,970 |
| 2025-01-02 | 14,010.00 | 14,620.00 | 14,000.00 | 14,550.00 | 14,467.02 | 140,745 |
| 2024-12-30 | 13,850.00 | 14,230.00 | 13,830.00 | 14,090.00 | 14,009.64 | 67,018 |
| 2024-12-27 | 14,050.00 | 14,230.00 | 13,820.00 | 13,870.00 | 13,790.89 | 78,873 |
| 2024-12-26 | 14,640.00 | 15,080.00 | 14,140.00 | 14,150.00 | 13,870.44 | 141,768 |
| 2024-12-24 | 14,760.00 | 15,420.00 | 14,500.00 | 14,500.00 | 14,213.52 | 255,438 |
| 2024-12-23 | 14,080.00 | 14,680.00 | 14,040.00 | 14,540.00 | 14,252.73 | 127,647 |
| 2024-12-20 | 15,000.00 | 15,130.00 | 13,940.00 | 14,010.00 | 13,733.20 | 243,197 |
| 2024-12-19 | 14,450.00 | 14,550.00 | 14,100.00 | 14,440.00 | 14,154.71 | 95,211 |
| 2024-12-18 | 14,670.00 | 15,080.00 | 14,480.00 | 14,870.00 | 14,576.21 | 119,303 |
| 2024-12-17 | 15,010.00 | 15,040.00 | 14,570.00 | 14,670.00 | 14,380.16 | 90,479 |
| 2024-12-16 | 14,300.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,605.62 | 127,642 |
| 2024-12-13 | 14,520.00 | 14,630.00 | 14,280.00 | 14,360.00 | 14,076.29 | 87,984 |
| 2024-12-12 | 14,650.00 | 15,200.00 | 14,460.00 | 14,650.00 | 14,360.56 | 175,623 |
| 2024-12-11 | 14,050.00 | 14,670.00 | 13,760.00 | 14,420.00 | 14,135.10 | 143,872 |
| 2024-12-10 | 13,280.00 | 13,920.00 | 13,280.00 | 13,890.00 | 13,615.57 | 197,435 |
| 2024-12-09 | 14,800.00 | 14,810.00 | 13,150.00 | 13,280.00 | 13,017.63 | 313,812 |
| 2024-12-06 | 15,200.00 | 15,510.00 | 14,140.00 | 15,160.00 | 14,860.48 | 391,511 |
| 2024-12-05 | 15,740.00 | 16,000.00 | 15,130.00 | 15,420.00 | 15,115.35 | 265,134 |
| 2024-12-04 | 17,490.00 | 18,000.00 | 15,340.00 | 15,470.00 | 15,164.36 | 890,424 |
| 2024-12-03 | 17,930.00 | 18,460.00 | 17,840.00 | 18,340.00 | 17,977.66 | 121,421 |
| 2024-12-02 | 18,980.00 | 19,270.00 | 18,030.00 | 18,050.00 | 17,693.38 | 281,903 |
| 2024-11-29 | 19,910.00 | 20,050.00 | 18,940.00 | 18,980.00 | 18,605.01 | 230,855 |
| 2024-11-28 | 19,980.00 | 20,550.00 | 19,980.00 | 20,050.00 | 19,653.87 | 142,782 |
| 2024-11-27 | 20,000.00 | 20,150.00 | 19,760.00 | 19,980.00 | 19,585.25 | 190,918 |
| 2024-11-26 | 20,600.00 | 20,700.00 | 20,000.00 | 20,050.00 | 19,653.87 | 299,121 |
| 2024-11-25 | 21,200.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,487.08 | 233,487 |
| 2024-11-22 | 20,250.00 | 21,750.00 | 20,250.00 | 20,950.00 | 20,536.09 | 464,085 |
| 2024-11-21 | 21,100.00 | 21,400.00 | 20,050.00 | 20,100.00 | 19,702.88 | 300,151 |
| 2024-11-20 | 21,800.00 | 22,100.00 | 21,000.00 | 21,100.00 | 20,683.13 | 307,617 |
| 2024-11-19 | 22,150.00 | 22,600.00 | 21,650.00 | 21,800.00 | 21,369.30 | 546,635 |
| 2024-11-18 | 20,850.00 | 21,900.00 | 20,800.00 | 21,400.00 | 20,977.20 | 311,834 |
| 2024-11-15 | 21,800.00 | 21,800.00 | 20,900.00 | 21,250.00 | 20,830.16 | 408,803 |
| 2024-11-14 | 21,600.00 | 22,600.00 | 21,150.00 | 22,100.00 | 21,663.37 | 608,037 |
| 2024-11-13 | 22,900.00 | 24,300.00 | 20,600.00 | 21,000.00 | 20,585.10 | 2,371,981 |
| 2024-11-12 | 23,200.00 | 23,750.00 | 22,100.00 | 22,500.00 | 22,055.47 | 1,008,838 |
| 2024-11-11 | 23,500.00 | 23,850.00 | 22,600.00 | 23,250.00 | 22,790.65 | 651,811 |
| 2024-11-08 | 22,750.00 | 23,500.00 | 22,650.00 | 23,200.00 | 22,741.64 | 591,149 |
| 2024-11-07 | 23,400.00 | 23,850.00 | 22,300.00 | 22,900.00 | 22,447.56 | 1,311,172 |
| 2024-11-06 | 21,400.00 | 22,650.00 | 21,200.00 | 22,650.00 | 22,202.50 | 1,477,672 |
| 2024-11-05 | 20,650.00 | 21,700.00 | 20,000.00 | 21,400.00 | 20,977.20 | 752,712 |
| 2024-11-04 | 20,750.00 | 20,800.00 | 19,550.00 | 20,450.00 | 20,045.97 | 399,245 |
| 2024-11-01 | 20,850.00 | 22,150.00 | 20,150.00 | 20,250.00 | 19,849.92 | 1,255,959 |
| 2024-10-31 | 21,250.00 | 21,450.00 | 19,870.00 | 19,870.00 | 19,477.43 | 1,275,169 |
| 2024-10-30 | 22,350.00 | 22,950.00 | 22,000.00 | 22,850.00 | 22,398.55 | 655,639 |
| 2024-10-29 | 24,050.00 | 25,500.00 | 22,350.00 | 22,650.00 | 22,202.50 | 3,663,434 |
| 2024-10-28 | 22,200.00 | 22,900.00 | 21,800.00 | 22,200.00 | 21,761.39 | 1,135,785 |
| 2024-10-25 | 22,700.00 | 23,250.00 | 21,550.00 | 21,950.00 | 21,516.33 | 908,434 |
| 2024-10-24 | 21,800.00 | 23,500.00 | 21,650.00 | 23,300.00 | 22,839.66 | 1,754,251 |
| 2024-10-23 | 22,500.00 | 22,650.00 | 21,450.00 | 22,650.00 | 22,202.50 | 1,515,805 |
| 2024-10-22 | 22,050.00 | 24,250.00 | 21,650.00 | 22,050.00 | 21,614.36 | 7,663,268 |
| 2024-10-21 | 19,710.00 | 22,250.00 | 19,000.00 | 21,300.00 | 20,879.17 | 8,710,536 |
| 2024-10-18 | 18,120.00 | 18,550.00 | 17,100.00 | 17,930.00 | 17,575.76 | 758,413 |
| 2024-10-17 | 19,050.00 | 20,950.00 | 18,150.00 | 18,460.00 | 18,095.28 | 6,076,471 |
| 2024-10-16 | 16,140.00 | 17,650.00 | 15,830.00 | 16,670.00 | 16,340.65 | 601,385 |
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.