Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,170.00 | 6,320.00 | 6,110.00 | 6,130.00 | 6,072.68 | 78,259 |
| 2024-01-30 | 6,580.00 | 6,650.00 | 6,240.00 | 6,240.00 | 6,181.65 | 135,469 |
| 2024-01-29 | 6,750.00 | 6,800.00 | 6,500.00 | 6,510.00 | 6,449.13 | 144,235 |
| 2024-01-26 | 6,380.00 | 6,830.00 | 6,350.00 | 6,780.00 | 6,716.60 | 324,662 |
| 2024-01-25 | 6,660.00 | 6,660.00 | 6,330.00 | 6,390.00 | 6,330.25 | 140,587 |
| 2024-01-24 | 6,510.00 | 6,660.00 | 6,420.00 | 6,610.00 | 6,548.19 | 130,313 |
| 2024-01-23 | 6,900.00 | 6,910.00 | 6,500.00 | 6,500.00 | 6,439.22 | 258,026 |
| 2024-01-22 | 6,780.00 | 6,840.00 | 6,590.00 | 6,840.00 | 6,776.04 | 259,119 |
| 2024-01-19 | 6,720.00 | 6,950.00 | 6,630.00 | 6,750.00 | 6,686.88 | 422,515 |
| 2024-01-18 | 6,490.00 | 6,830.00 | 6,400.00 | 6,630.00 | 6,568.01 | 251,172 |
| 2024-01-17 | 6,740.00 | 7,170.00 | 6,430.00 | 6,460.00 | 6,399.60 | 1,097,834 |
| 2024-01-16 | 6,500.00 | 7,250.00 | 6,500.00 | 6,810.00 | 6,746.32 | 2,155,856 |
| 2024-01-15 | 6,710.00 | 6,720.00 | 6,430.00 | 6,500.00 | 6,439.22 | 213,563 |
| 2024-01-12 | 6,830.00 | 7,030.00 | 6,640.00 | 6,710.00 | 6,647.26 | 525,847 |
| 2024-01-11 | 6,770.00 | 6,990.00 | 6,720.00 | 6,840.00 | 6,776.04 | 762,958 |
| 2024-01-10 | 6,420.00 | 7,320.00 | 6,320.00 | 6,930.00 | 6,865.20 | 3,355,590 |
| 2024-01-09 | 6,400.00 | 6,460.00 | 6,330.00 | 6,450.00 | 6,389.69 | 109,060 |
| 2024-01-08 | 6,390.00 | 6,440.00 | 6,310.00 | 6,360.00 | 6,300.53 | 88,696 |
| 2024-01-05 | 6,430.00 | 6,480.00 | 6,350.00 | 6,360.00 | 6,300.53 | 136,778 |
| 2024-01-04 | 6,510.00 | 6,590.00 | 6,320.00 | 6,410.00 | 6,350.06 | 176,441 |
| 2024-01-03 | 6,520.00 | 6,620.00 | 6,390.00 | 6,500.00 | 6,439.22 | 340,919 |
| 2024-01-02 | 6,370.00 | 6,580.00 | 6,330.00 | 6,430.00 | 6,369.88 | 267,826 |
| 2023-12-28 | 6,440.00 | 6,470.00 | 6,280.00 | 6,330.00 | 6,270.81 | 266,135 |
| 2023-12-27 | 6,500.00 | 6,660.00 | 6,340.00 | 6,440.00 | 6,379.78 | 387,523 |
| 2023-12-26 | 6,570.00 | 7,030.00 | 6,390.00 | 6,590.00 | 6,478.85 | 2,268,327 |
| 2023-12-22 | 6,470.00 | 7,010.00 | 6,160.00 | 6,600.00 | 6,488.68 | 2,887,332 |
| 2023-12-21 | 5,580.00 | 7,200.00 | 5,580.00 | 6,470.00 | 6,360.87 | 9,384,323 |
| 2023-12-20 | 5,610.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,564.53 | 53,189 |
| 2023-12-19 | 5,650.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,515.38 | 39,396 |
| 2023-12-18 | 5,670.00 | 5,730.00 | 5,670.00 | 5,690.00 | 5,594.03 | 42,684 |
| 2023-12-15 | 5,620.00 | 5,690.00 | 5,560.00 | 5,660.00 | 5,564.53 | 46,058 |
| 2023-12-14 | 5,600.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,515.38 | 45,402 |
| 2023-12-13 | 5,610.00 | 5,670.00 | 5,520.00 | 5,520.00 | 5,426.89 | 47,537 |
| 2023-12-12 | 5,630.00 | 5,670.00 | 5,550.00 | 5,660.00 | 5,564.53 | 47,254 |
| 2023-12-11 | 5,530.00 | 5,660.00 | 5,530.00 | 5,630.00 | 5,535.04 | 64,983 |
| 2023-12-08 | 5,470.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,397.40 | 50,084 |
| 2023-12-07 | 5,570.00 | 5,570.00 | 5,430.00 | 5,440.00 | 5,348.24 | 56,769 |
| 2023-12-06 | 5,520.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,485.88 | 41,140 |
| 2023-12-05 | 5,600.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,367.91 | 72,884 |
| 2023-12-04 | 5,850.00 | 5,850.00 | 5,640.00 | 5,650.00 | 5,554.70 | 76,566 |
| 2023-12-01 | 5,930.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,751.33 | 54,649 |
| 2023-11-30 | 5,850.00 | 5,950.00 | 5,810.00 | 5,920.00 | 5,820.15 | 50,343 |
| 2023-11-29 | 6,020.00 | 6,110.00 | 5,810.00 | 5,820.00 | 5,721.83 | 129,241 |
| 2023-11-28 | 5,850.00 | 6,040.00 | 5,850.00 | 5,900.00 | 5,800.49 | 42,770 |
| 2023-11-27 | 6,030.00 | 6,030.00 | 5,860.00 | 5,860.00 | 5,761.16 | 53,252 |
| 2023-11-24 | 6,010.00 | 6,070.00 | 5,980.00 | 6,000.00 | 5,898.80 | 34,579 |
| 2023-11-23 | 6,240.00 | 6,280.00 | 5,970.00 | 6,000.00 | 5,898.80 | 144,289 |
| 2023-11-22 | 5,970.00 | 6,250.00 | 5,850.00 | 6,100.00 | 5,997.11 | 196,627 |
| 2023-11-21 | 5,990.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,898.80 | 84,255 |
| 2023-11-20 | 5,650.00 | 6,300.00 | 5,640.00 | 5,970.00 | 5,869.30 | 580,774 |
| 2023-11-17 | 5,780.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,544.87 | 37,973 |
| 2023-11-16 | 5,780.00 | 5,790.00 | 5,680.00 | 5,780.00 | 5,682.51 | 39,517 |
| 2023-11-15 | 5,600.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,643.18 | 54,449 |
| 2023-11-14 | 5,320.00 | 5,850.00 | 5,320.00 | 5,540.00 | 5,446.56 | 121,468 |
| 2023-11-13 | 5,460.00 | 5,560.00 | 5,290.00 | 5,320.00 | 5,230.27 | 37,166 |
| 2023-11-10 | 5,550.00 | 5,610.00 | 5,450.00 | 5,480.00 | 5,387.57 | 26,664 |
| 2023-11-09 | 5,710.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,525.21 | 48,813 |
| 2023-11-08 | 5,730.00 | 5,850.00 | 5,660.00 | 5,700.00 | 5,603.86 | 78,213 |
| 2023-11-07 | 5,760.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,594.03 | 65,383 |
| 2023-11-06 | 5,850.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,702.17 | 81,006 |
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.