Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,140.00 | 7,390.00 | 7,030.00 | 7,230.00 | 7,162.40 | 409,861 |
| 2024-07-26 | 6,600.00 | 6,930.00 | 6,600.00 | 6,900.00 | 6,835.48 | 239,444 |
| 2024-07-25 | 6,810.00 | 6,950.00 | 6,480.00 | 6,600.00 | 6,538.29 | 328,916 |
| 2024-07-24 | 7,000.00 | 7,140.00 | 6,680.00 | 6,770.00 | 6,706.70 | 450,090 |
| 2024-07-23 | 7,170.00 | 7,460.00 | 7,140.00 | 7,170.00 | 7,102.96 | 667,251 |
| 2024-07-22 | 7,160.00 | 7,460.00 | 7,040.00 | 7,410.00 | 7,340.71 | 1,143,363 |
| 2024-07-19 | 6,950.00 | 7,350.00 | 6,910.00 | 7,110.00 | 7,043.52 | 1,223,753 |
| 2024-07-18 | 6,820.00 | 7,400.00 | 6,700.00 | 6,900.00 | 6,835.48 | 1,206,827 |
| 2024-07-17 | 6,840.00 | 7,050.00 | 6,750.00 | 6,880.00 | 6,815.67 | 323,386 |
| 2024-07-16 | 6,760.00 | 7,010.00 | 6,680.00 | 6,740.00 | 6,676.98 | 363,295 |
| 2024-07-15 | 6,640.00 | 6,780.00 | 6,520.00 | 6,760.00 | 6,696.79 | 114,847 |
| 2024-07-12 | 6,670.00 | 6,920.00 | 6,640.00 | 6,640.00 | 6,577.91 | 304,918 |
| 2024-07-11 | 6,700.00 | 6,780.00 | 6,530.00 | 6,670.00 | 6,607.63 | 121,839 |
| 2024-07-10 | 6,760.00 | 6,910.00 | 6,690.00 | 6,700.00 | 6,637.35 | 236,767 |
| 2024-07-09 | 6,680.00 | 6,730.00 | 6,570.00 | 6,670.00 | 6,607.63 | 119,998 |
| 2024-07-08 | 6,500.00 | 6,690.00 | 6,440.00 | 6,670.00 | 6,607.63 | 155,644 |
| 2024-07-05 | 6,470.00 | 6,600.00 | 6,400.00 | 6,490.00 | 6,429.31 | 168,907 |
| 2024-07-04 | 6,510.00 | 6,610.00 | 6,430.00 | 6,470.00 | 6,409.50 | 121,827 |
| 2024-07-03 | 6,620.00 | 6,640.00 | 6,400.00 | 6,500.00 | 6,439.22 | 201,728 |
| 2024-07-02 | 6,770.00 | 6,790.00 | 6,500.00 | 6,630.00 | 6,568.01 | 352,132 |
| 2024-07-01 | 6,850.00 | 6,880.00 | 6,680.00 | 6,750.00 | 6,686.88 | 159,736 |
| 2024-06-28 | 6,820.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,785.95 | 248,746 |
| 2024-06-27 | 7,000.00 | 7,050.00 | 6,700.00 | 6,770.00 | 6,706.70 | 309,079 |
| 2024-06-26 | 7,260.00 | 7,360.00 | 6,930.00 | 6,980.00 | 6,914.73 | 358,002 |
| 2024-06-25 | 7,180.00 | 7,550.00 | 7,130.00 | 7,280.00 | 7,211.93 | 604,674 |
| 2024-06-24 | 7,230.00 | 7,640.00 | 7,090.00 | 7,230.00 | 7,162.40 | 771,291 |
| 2024-06-21 | 7,910.00 | 8,070.00 | 7,120.00 | 7,300.00 | 7,231.74 | 1,141,043 |
| 2024-06-20 | 7,890.00 | 8,330.00 | 7,800.00 | 8,050.00 | 7,974.73 | 2,729,902 |
| 2024-06-19 | 7,900.00 | 8,430.00 | 7,620.00 | 7,820.00 | 7,746.88 | 5,737,860 |
| 2024-06-18 | 7,560.00 | 8,200.00 | 7,450.00 | 7,800.00 | 7,727.07 | 3,192,685 |
| 2024-06-17 | 7,550.00 | 8,050.00 | 7,230.00 | 7,600.00 | 7,528.94 | 2,327,907 |
| 2024-06-14 | 7,510.00 | 7,930.00 | 7,410.00 | 7,530.00 | 7,459.59 | 1,452,503 |
| 2024-06-13 | 7,450.00 | 7,980.00 | 7,370.00 | 7,600.00 | 7,528.94 | 2,576,336 |
| 2024-06-12 | 7,780.00 | 8,010.00 | 7,360.00 | 7,650.00 | 7,578.47 | 1,898,249 |
| 2024-06-11 | 8,140.00 | 8,220.00 | 7,650.00 | 8,140.00 | 8,063.89 | 3,855,115 |
| 2024-06-10 | 8,500.00 | 8,670.00 | 8,050.00 | 8,420.00 | 8,341.27 | 5,978,703 |
| 2024-06-07 | 6,650.00 | 9,070.00 | 6,550.00 | 8,390.00 | 8,311.55 | 19,446,730 |
| 2024-06-05 | 6,250.00 | 7,390.00 | 6,090.00 | 6,980.00 | 6,914.73 | 7,479,547 |
| 2024-06-04 | 7,070.00 | 7,750.00 | 6,000.00 | 6,150.00 | 6,092.49 | 3,648,287 |
| 2024-06-03 | 5,840.00 | 7,340.00 | 5,800.00 | 7,180.00 | 7,112.86 | 4,565,190 |
| 2024-05-31 | 5,660.00 | 5,850.00 | 5,650.00 | 5,840.00 | 5,785.39 | 115,594 |
| 2024-05-30 | 5,630.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,616.98 | 15,017 |
| 2024-05-29 | 5,700.00 | 5,730.00 | 5,640.00 | 5,670.00 | 5,616.98 | 43,485 |
| 2024-05-28 | 5,670.00 | 5,760.00 | 5,670.00 | 5,730.00 | 5,676.42 | 24,646 |
| 2024-05-27 | 5,650.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,646.70 | 32,647 |
| 2024-05-24 | 5,790.00 | 5,790.00 | 5,600.00 | 5,650.00 | 5,597.17 | 57,126 |
| 2024-05-23 | 5,840.00 | 5,860.00 | 5,750.00 | 5,810.00 | 5,755.67 | 34,510 |
| 2024-05-22 | 5,800.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,785.39 | 37,755 |
| 2024-05-21 | 5,810.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,765.58 | 45,952 |
| 2024-05-20 | 5,800.00 | 5,900.00 | 5,780.00 | 5,840.00 | 5,785.39 | 60,277 |
| 2024-05-17 | 5,790.00 | 5,880.00 | 5,760.00 | 5,790.00 | 5,735.86 | 36,225 |
| 2024-05-16 | 5,860.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,765.58 | 38,113 |
| 2024-05-14 | 5,800.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,755.67 | 25,033 |
| 2024-05-13 | 5,880.00 | 5,930.00 | 5,780.00 | 5,830.00 | 5,775.49 | 65,584 |
| 2024-05-10 | 5,870.00 | 6,210.00 | 5,860.00 | 5,880.00 | 5,825.02 | 262,255 |
| 2024-05-09 | 5,850.00 | 5,890.00 | 5,770.00 | 5,780.00 | 5,725.95 | 19,643 |
| 2024-05-08 | 5,780.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,815.11 | 32,825 |
| 2024-05-07 | 5,770.00 | 5,850.00 | 5,740.00 | 5,830.00 | 5,775.49 | 32,595 |
| 2024-05-03 | 5,820.00 | 5,840.00 | 5,720.00 | 5,750.00 | 5,696.23 | 29,494 |
| 2024-05-02 | 5,800.00 | 5,820.00 | 5,740.00 | 5,800.00 | 5,745.77 | 19,569 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.