Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 15,940.00 | 16,550.00 | 15,810.00 | 15,960.00 | 15,644.68 | 148,289 |
| 2024-10-14 | 15,830.00 | 15,900.00 | 15,350.00 | 15,750.00 | 15,438.83 | 64,508 |
| 2024-10-11 | 16,070.00 | 16,240.00 | 15,650.00 | 15,690.00 | 15,380.01 | 111,785 |
| 2024-10-10 | 16,610.00 | 16,610.00 | 16,090.00 | 16,170.00 | 15,850.53 | 77,732 |
| 2024-10-08 | 16,690.00 | 16,860.00 | 16,440.00 | 16,510.00 | 16,183.81 | 62,001 |
| 2024-10-07 | 16,180.00 | 16,900.00 | 16,040.00 | 16,800.00 | 16,468.08 | 124,237 |
| 2024-10-04 | 16,090.00 | 16,290.00 | 16,020.00 | 16,180.00 | 15,860.33 | 63,120 |
| 2024-10-02 | 16,500.00 | 16,680.00 | 16,030.00 | 16,040.00 | 15,723.10 | 131,275 |
| 2024-09-30 | 16,760.00 | 17,420.00 | 16,740.00 | 16,750.00 | 16,419.07 | 184,521 |
| 2024-09-27 | 17,110.00 | 17,120.00 | 16,680.00 | 16,710.00 | 16,379.86 | 120,285 |
| 2024-09-26 | 16,700.00 | 17,100.00 | 16,700.00 | 17,100.00 | 16,762.15 | 93,284 |
| 2024-09-25 | 17,080.00 | 17,340.00 | 16,680.00 | 16,700.00 | 16,370.06 | 151,808 |
| 2024-09-24 | 17,000.00 | 17,140.00 | 16,780.00 | 16,940.00 | 16,605.32 | 139,010 |
| 2024-09-23 | 17,560.00 | 18,300.00 | 17,000.00 | 17,070.00 | 16,732.75 | 260,121 |
| 2024-09-20 | 18,200.00 | 18,300.00 | 17,510.00 | 17,530.00 | 17,183.66 | 368,767 |
| 2024-09-19 | 18,680.00 | 18,700.00 | 18,010.00 | 18,440.00 | 18,075.68 | 485,837 |
| 2024-09-13 | 17,900.00 | 18,440.00 | 17,600.00 | 18,210.00 | 17,850.22 | 700,247 |
| 2024-09-12 | 16,100.00 | 17,900.00 | 16,060.00 | 17,900.00 | 17,546.35 | 651,450 |
| 2024-09-11 | 16,100.00 | 16,470.00 | 15,720.00 | 15,850.00 | 15,536.85 | 131,369 |
| 2024-09-10 | 16,100.00 | 16,600.00 | 15,810.00 | 16,080.00 | 15,762.31 | 183,861 |
| 2024-09-09 | 14,900.00 | 16,300.00 | 14,510.00 | 16,100.00 | 15,781.91 | 249,107 |
| 2024-09-06 | 16,560.00 | 16,760.00 | 15,400.00 | 15,550.00 | 15,242.78 | 434,194 |
| 2024-09-05 | 18,100.00 | 18,170.00 | 16,680.00 | 16,840.00 | 16,507.29 | 717,435 |
| 2024-09-04 | 17,650.00 | 18,880.00 | 17,400.00 | 18,540.00 | 18,173.70 | 1,613,907 |
| 2024-09-03 | 18,190.00 | 18,890.00 | 18,040.00 | 18,380.00 | 18,016.86 | 622,867 |
| 2024-09-02 | 17,540.00 | 18,270.00 | 17,400.00 | 18,200.00 | 17,840.42 | 462,925 |
| 2024-08-30 | 17,050.00 | 17,400.00 | 16,900.00 | 17,210.00 | 16,869.98 | 164,777 |
| 2024-08-29 | 17,250.00 | 17,500.00 | 16,650.00 | 16,870.00 | 16,536.70 | 212,404 |
| 2024-08-28 | 17,600.00 | 18,400.00 | 17,400.00 | 17,400.00 | 17,056.23 | 333,450 |
| 2024-08-27 | 17,460.00 | 17,690.00 | 17,050.00 | 17,690.00 | 17,340.50 | 163,024 |
| 2024-08-26 | 18,410.00 | 18,410.00 | 17,650.00 | 17,710.00 | 17,360.10 | 187,744 |
| 2024-08-23 | 17,600.00 | 18,590.00 | 17,570.00 | 18,400.00 | 18,036.47 | 342,757 |
| 2024-08-22 | 18,200.00 | 18,250.00 | 17,610.00 | 17,800.00 | 17,448.32 | 148,487 |
| 2024-08-21 | 18,200.00 | 18,300.00 | 17,670.00 | 18,200.00 | 17,840.42 | 224,197 |
| 2024-08-20 | 18,310.00 | 19,610.00 | 18,310.00 | 18,470.00 | 18,105.09 | 473,693 |
| 2024-08-19 | 19,180.00 | 19,300.00 | 18,050.00 | 18,160.00 | 17,801.21 | 1,122,996 |
| 2024-08-16 | 18,850.00 | 19,500.00 | 18,750.00 | 19,200.00 | 18,820.66 | 338,693 |
| 2024-08-14 | 18,830.00 | 18,920.00 | 18,580.00 | 18,810.00 | 18,438.37 | 144,522 |
| 2024-08-13 | 19,090.00 | 19,190.00 | 18,200.00 | 18,620.00 | 18,252.12 | 160,757 |
| 2024-08-12 | 18,080.00 | 18,940.00 | 17,960.00 | 18,900.00 | 18,526.59 | 276,398 |
| 2024-08-09 | 17,700.00 | 18,010.00 | 17,530.00 | 17,910.00 | 17,556.15 | 208,810 |
| 2024-08-08 | 17,470.00 | 18,440.00 | 16,870.00 | 17,310.00 | 16,968.00 | 296,684 |
| 2024-08-07 | 17,180.00 | 17,820.00 | 16,910.00 | 17,530.00 | 17,183.66 | 200,807 |
| 2024-08-06 | 16,200.00 | 17,560.00 | 16,200.00 | 17,350.00 | 17,007.21 | 549,117 |
| 2024-08-05 | 19,310.00 | 19,350.00 | 15,490.00 | 16,200.00 | 15,879.94 | 541,811 |
| 2024-08-02 | 21,400.00 | 21,700.00 | 19,930.00 | 19,930.00 | 19,536.24 | 334,048 |
| 2024-08-01 | 22,250.00 | 22,650.00 | 21,700.00 | 21,800.00 | 21,369.30 | 261,449 |
| 2024-07-31 | 22,150.00 | 23,300.00 | 21,750.00 | 22,050.00 | 21,614.36 | 481,630 |
| 2024-07-30 | 22,950.00 | 23,050.00 | 21,500.00 | 22,150.00 | 21,712.38 | 323,036 |
| 2024-07-29 | 22,900.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,202.50 | 476,285 |
| 2024-07-26 | 22,800.00 | 23,700.00 | 22,500.00 | 22,550.00 | 22,104.48 | 499,327 |
| 2024-07-25 | 22,800.00 | 24,000.00 | 22,450.00 | 22,650.00 | 22,202.50 | 425,759 |
| 2024-07-24 | 25,850.00 | 26,100.00 | 23,150.00 | 23,300.00 | 22,839.66 | 2,002,693 |
| 2024-07-23 | 27,100.00 | 27,900.00 | 26,000.00 | 26,700.00 | 26,172.49 | 362,258 |
| 2024-07-22 | 27,600.00 | 28,650.00 | 27,400.00 | 27,500.00 | 26,956.68 | 369,522 |
| 2024-07-19 | 30,850.00 | 30,900.00 | 27,550.00 | 27,600.00 | 27,054.70 | 793,329 |
| 2024-07-18 | 40,650.00 | 41,600.00 | 31,000.00 | 31,500.00 | 30,877.65 | 1,542,533 |
| 2024-07-17 | 35,500.00 | 38,100.00 | 35,200.00 | 35,800.00 | 35,092.70 | 475,047 |
| 2024-07-16 | 40,750.00 | 40,750.00 | 36,150.00 | 36,500.00 | 35,778.87 | 648,840 |
| 2024-07-15 | 40,550.00 | 41,350.00 | 39,600.00 | 40,850.00 | 40,042.92 | 550,013 |
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.