Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,960.00 | 14,450.00 | 9,900.00 | 11,130.00 | 11,130.00 | 3,497,566 |
| 2026-10-01 | 14,000.00 | 14,170.00 | 13,660.00 | 14,130.00 | 14,130.00 | 51,151 |
| 2026-09-30 | 13,520.00 | 14,060.00 | 13,510.00 | 13,670.00 | 13,670.00 | 29,709 |
| 2026-09-29 | 13,930.00 | 13,930.00 | 13,400.00 | 13,510.00 | 13,510.00 | 32,157 |
| 2026-09-28 | 13,770.00 | 14,240.00 | 13,550.00 | 13,940.00 | 13,940.00 | 32,170 |
| 2026-09-23 | 14,420.00 | 14,440.00 | 13,670.00 | 13,750.00 | 13,750.00 | 65,389 |
| 2026-09-22 | 14,340.00 | 14,850.00 | 14,250.00 | 14,440.00 | 14,440.00 | 77,541 |
| 2026-09-21 | 14,730.00 | 14,760.00 | 14,210.00 | 14,210.00 | 14,210.00 | 43,728 |
| 2026-09-18 | 14,950.00 | 14,950.00 | 14,480.00 | 14,730.00 | 14,730.00 | 60,669 |
| 2026-09-17 | 14,170.00 | 14,790.00 | 14,130.00 | 14,650.00 | 14,650.00 | 70,589 |
| 2026-09-16 | 14,270.00 | 14,280.00 | 13,990.00 | 14,130.00 | 14,130.00 | 28,204 |
| 2026-09-15 | 14,250.00 | 14,350.00 | 13,800.00 | 14,270.00 | 14,270.00 | 37,604 |
| 2026-09-14 | 14,880.00 | 14,910.00 | 14,110.00 | 14,260.00 | 14,260.00 | 87,588 |
| 2026-09-11 | 14,560.00 | 15,350.00 | 14,280.00 | 14,880.00 | 14,880.00 | 145,899 |
| 2026-09-10 | 14,440.00 | 14,700.00 | 14,000.00 | 14,560.00 | 14,560.00 | 91,027 |
| 2026-09-09 | 14,550.00 | 15,130.00 | 14,400.00 | 14,660.00 | 14,660.00 | 213,715 |
| 2026-09-08 | 13,620.00 | 14,930.00 | 13,540.00 | 14,360.00 | 14,360.00 | 391,044 |
| 2026-09-07 | 13,000.00 | 13,700.00 | 12,940.00 | 13,440.00 | 13,440.00 | 90,937 |
| 2026-09-04 | 12,740.00 | 13,090.00 | 12,630.00 | 12,990.00 | 12,990.00 | 42,892 |
| 2026-09-03 | 12,800.00 | 13,050.00 | 12,600.00 | 12,720.00 | 12,720.00 | 68,117 |
| 2026-09-02 | 13,100.00 | 13,100.00 | 12,720.00 | 12,730.00 | 12,730.00 | 84,485 |
| 2026-09-01 | 13,610.00 | 13,770.00 | 13,160.00 | 13,350.00 | 13,350.00 | 53,806 |
| 2026-08-31 | 14,000.00 | 14,020.00 | 13,200.00 | 13,610.00 | 13,610.00 | 73,426 |
| 2026-08-28 | 14,000.00 | 14,500.00 | 13,730.00 | 14,030.00 | 14,030.00 | 78,219 |
| 2026-08-27 | 14,010.00 | 14,460.00 | 13,670.00 | 13,990.00 | 13,990.00 | 89,540 |
| 2026-08-26 | 13,770.00 | 15,140.00 | 13,700.00 | 14,010.00 | 14,010.00 | 252,781 |
| 2026-08-25 | 12,970.00 | 13,700.00 | 12,500.00 | 13,670.00 | 13,670.00 | 119,211 |
| 2026-08-24 | 12,700.00 | 13,100.00 | 12,700.00 | 12,940.00 | 12,940.00 | 26,349 |
| 2026-08-21 | 13,570.00 | 13,570.00 | 12,650.00 | 12,700.00 | 12,700.00 | 58,282 |
| 2026-08-20 | 13,700.00 | 13,960.00 | 13,410.00 | 13,530.00 | 13,530.00 | 37,944 |
| 2026-08-19 | 13,550.00 | 13,880.00 | 13,200.00 | 13,430.00 | 13,430.00 | 42,434 |
| 2026-08-18 | 15,170.00 | 15,550.00 | 13,900.00 | 13,960.00 | 13,960.00 | 78,362 |
| 2026-08-14 | 15,920.00 | 16,150.00 | 15,030.00 | 15,210.00 | 15,210.00 | 64,752 |
| 2026-08-13 | 15,700.00 | 16,280.00 | 15,470.00 | 15,690.00 | 15,690.00 | 65,002 |
| 2026-08-12 | 15,390.00 | 15,640.00 | 15,200.00 | 15,580.00 | 15,580.00 | 39,162 |
| 2026-08-11 | 15,160.00 | 15,460.00 | 14,940.00 | 15,390.00 | 15,390.00 | 42,377 |
| 2026-08-10 | 14,540.00 | 15,300.00 | 14,540.00 | 15,300.00 | 15,300.00 | 50,237 |
| 2026-08-07 | 14,520.00 | 15,000.00 | 13,950.00 | 14,300.00 | 14,300.00 | 44,361 |
| 2026-08-06 | 14,700.00 | 15,180.00 | 14,250.00 | 14,550.00 | 14,550.00 | 42,058 |
| 2026-08-05 | 14,500.00 | 15,180.00 | 14,430.00 | 14,880.00 | 14,880.00 | 79,209 |
| 2026-08-04 | 13,900.00 | 14,900.00 | 13,900.00 | 14,360.00 | 14,360.00 | 167,063 |
| 2026-08-03 | 13,400.00 | 14,280.00 | 13,160.00 | 13,900.00 | 13,900.00 | 25,400 |
| 2026-07-31 | 12,220.00 | 13,600.00 | 12,220.00 | 13,550.00 | 13,550.00 | 43,489 |
| 2026-07-30 | 10,750.00 | 12,480.00 | 10,750.00 | 12,090.00 | 12,090.00 | 69,619 |
| 2026-07-29 | 13,760.00 | 14,190.00 | 11,850.00 | 11,900.00 | 11,900.00 | 91,701 |
| 2026-07-28 | 14,430.00 | 14,430.00 | 13,430.00 | 13,760.00 | 13,760.00 | 26,412 |
| 2026-07-27 | 15,020.00 | 15,200.00 | 14,630.00 | 14,730.00 | 14,730.00 | 14,631 |
| 2026-07-24 | 15,380.00 | 15,490.00 | 14,680.00 | 14,830.00 | 14,830.00 | 25,992 |
| 2026-07-23 | 14,320.00 | 15,390.00 | 14,260.00 | 15,390.00 | 15,390.00 | 31,648 |
| 2026-07-22 | 14,110.00 | 14,710.00 | 14,060.00 | 14,170.00 | 14,170.00 | 24,448 |
| 2026-07-21 | 13,490.00 | 14,200.00 | 13,350.00 | 13,900.00 | 13,900.00 | 32,596 |
| 2026-07-20 | 14,500.00 | 14,500.00 | 13,610.00 | 13,690.00 | 13,690.00 | 27,999 |
Page 1 of 1 · 52 trading days
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.