See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 010400.KO stock page

Woojin I&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,695.003,705.003,615.003,700.003,700.008,182
2026-10-223,755.003,755.003,670.003,680.003,680.0016,798
2026-10-213,810.003,810.003,715.003,730.003,730.003,627
2026-10-203,830.003,900.003,750.003,825.003,825.002,889
2026-10-193,720.003,845.003,720.003,830.003,830.003,186
2026-10-163,860.003,860.003,715.003,720.003,720.004,308
2026-10-153,775.003,935.003,610.003,715.003,715.0031,604
2026-10-143,800.003,935.003,770.003,770.003,770.0021,861
2026-10-133,855.003,870.003,750.003,800.003,800.0017,894
2026-10-124,000.004,000.003,870.003,900.003,900.0011,911
2026-10-083,990.004,110.003,975.004,005.004,005.0021,501
2026-10-074,200.004,300.003,960.003,970.003,970.0033,926
2026-10-064,185.004,240.004,025.004,030.004,030.0021,330
2026-10-024,070.004,245.004,070.004,185.004,185.0019,190
2026-10-014,050.004,160.004,015.004,090.004,090.0013,006
2026-09-304,060.004,130.004,025.004,050.004,050.009,946
2026-09-294,290.004,290.004,050.004,050.004,050.005,488
2026-09-284,175.004,250.004,105.004,200.004,200.004,848
2026-09-234,130.004,210.004,055.004,175.004,175.009,385
2026-09-224,090.004,170.003,995.004,170.004,170.0012,170
2026-09-214,070.004,250.004,030.004,090.004,090.008,265
2026-09-184,050.004,125.004,025.004,075.004,075.007,871
2026-09-174,110.004,110.004,020.004,020.004,020.006,905
2026-09-164,245.004,245.004,060.004,060.004,060.008,186
2026-09-154,265.004,265.004,100.004,100.004,100.0017,067
2026-09-144,225.004,290.004,100.004,170.004,170.0026,612
2026-09-114,330.004,330.004,080.004,225.004,225.0014,325
2026-09-104,200.004,370.004,160.004,205.004,205.0021,929
2026-09-094,250.004,250.004,115.004,200.004,200.0020,810
2026-09-084,260.004,330.004,205.004,210.004,210.0014,454
2026-09-074,490.004,500.004,175.004,260.004,260.0045,681
2026-09-044,545.004,580.004,380.004,490.004,490.0012,933
2026-09-034,530.004,860.004,500.004,530.004,530.0027,479
2026-09-024,665.004,740.004,485.004,530.004,530.0023,933
2026-09-014,180.005,180.004,175.004,645.004,645.00214,096
2026-08-314,180.004,210.004,125.004,180.004,180.006,821
2026-08-284,200.004,275.004,140.004,210.004,210.006,546
2026-08-274,230.004,370.004,135.004,205.004,205.0019,023
2026-08-264,220.004,390.004,215.004,320.004,320.0014,387
2026-08-254,165.004,250.004,055.004,225.004,225.005,329
2026-08-244,180.004,215.004,150.004,160.004,160.009,273
2026-08-214,050.004,270.004,050.004,260.004,260.0019,204
2026-08-204,300.004,300.004,100.004,175.004,175.007,852
2026-08-194,155.004,325.004,130.004,185.004,185.0018,753
2026-08-184,395.004,550.004,290.004,375.004,375.0031,212
2026-08-144,450.004,555.004,240.004,390.004,390.0027,898
2026-08-134,305.004,490.004,175.004,450.004,450.0030,227
2026-08-124,070.004,315.004,070.004,305.004,305.0015,097
2026-08-114,105.004,105.004,030.004,100.004,100.004,167
2026-08-104,035.004,175.004,015.004,095.004,095.0014,435
2026-08-074,025.004,115.004,025.004,090.004,090.008,735
2026-08-064,130.004,130.004,020.004,085.004,085.0010,354
2026-08-054,205.004,270.004,080.004,090.004,090.0014,742
2026-08-044,185.004,230.004,110.004,205.004,205.0020,434
2026-08-034,065.004,390.004,000.004,170.004,170.0041,454
2026-07-314,555.004,640.004,155.004,160.004,160.0050,416
2026-07-304,510.004,690.004,305.004,515.004,515.0032,020
2026-07-294,875.004,880.004,380.004,555.004,555.0088,831
2026-07-285,290.005,360.004,655.004,875.004,875.0059,801
2026-07-274,775.005,400.004,775.005,350.005,350.00122,311
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-16150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29250.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.