Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5,850.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,702.17 | 81,006 |
| 2023-11-03 | 5,700.00 | 5,730.00 | 5,560.00 | 5,710.00 | 5,613.69 | 42,144 |
| 2023-11-02 | 5,500.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,544.87 | 89,489 |
| 2023-11-01 | 5,320.00 | 5,510.00 | 5,310.00 | 5,450.00 | 5,358.08 | 41,561 |
| 2023-10-31 | 5,530.00 | 5,580.00 | 5,280.00 | 5,280.00 | 5,190.94 | 58,548 |
| 2023-10-30 | 5,220.00 | 5,510.00 | 5,210.00 | 5,500.00 | 5,407.23 | 58,132 |
| 2023-10-27 | 5,410.00 | 5,430.00 | 5,230.00 | 5,310.00 | 5,220.44 | 76,509 |
| 2023-10-26 | 5,500.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,289.26 | 93,538 |
| 2023-10-25 | 5,790.00 | 5,800.00 | 5,660.00 | 5,670.00 | 5,574.36 | 58,166 |
| 2023-10-24 | 5,440.00 | 5,800.00 | 5,420.00 | 5,790.00 | 5,692.34 | 138,882 |
| 2023-10-23 | 5,430.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,348.24 | 36,145 |
| 2023-10-20 | 5,640.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,407.23 | 142,821 |
| 2023-10-19 | 5,880.00 | 5,880.00 | 5,570.00 | 5,660.00 | 5,564.53 | 91,362 |
| 2023-10-18 | 5,880.00 | 5,970.00 | 5,820.00 | 5,960.00 | 5,859.47 | 65,968 |
| 2023-10-17 | 5,860.00 | 6,020.00 | 5,860.00 | 5,880.00 | 5,780.82 | 82,814 |
| 2023-10-16 | 5,950.00 | 5,970.00 | 5,730.00 | 5,830.00 | 5,731.67 | 128,171 |
| 2023-10-13 | 6,150.00 | 6,180.00 | 5,930.00 | 6,040.00 | 5,938.12 | 69,614 |
| 2023-10-12 | 6,140.00 | 6,300.00 | 6,140.00 | 6,200.00 | 6,095.43 | 63,719 |
| 2023-10-11 | 6,050.00 | 6,140.00 | 5,960.00 | 6,140.00 | 6,036.44 | 47,746 |
| 2023-10-10 | 6,010.00 | 6,070.00 | 5,850.00 | 5,910.00 | 5,810.32 | 102,319 |
| 2023-10-06 | 5,870.00 | 6,040.00 | 5,860.00 | 5,980.00 | 5,879.14 | 59,141 |
| 2023-10-05 | 6,200.00 | 6,200.00 | 5,900.00 | 5,910.00 | 5,810.32 | 169,088 |
| 2023-10-04 | 6,500.00 | 6,500.00 | 6,040.00 | 6,100.00 | 5,997.11 | 133,235 |
| 2023-09-27 | 6,150.00 | 6,520.00 | 6,150.00 | 6,510.00 | 6,400.20 | 77,124 |
| 2023-09-26 | 6,570.00 | 6,620.00 | 6,200.00 | 6,260.00 | 6,154.41 | 108,099 |
| 2023-09-25 | 6,670.00 | 6,920.00 | 6,490.00 | 6,490.00 | 6,380.53 | 156,061 |
| 2023-09-22 | 6,440.00 | 7,240.00 | 6,420.00 | 6,720.00 | 6,606.65 | 442,598 |
| 2023-09-21 | 6,850.00 | 6,920.00 | 6,570.00 | 6,620.00 | 6,508.34 | 166,862 |
| 2023-09-20 | 7,110.00 | 7,280.00 | 6,830.00 | 6,920.00 | 6,803.28 | 192,856 |
| 2023-09-19 | 7,240.00 | 7,300.00 | 6,900.00 | 7,000.00 | 6,881.93 | 214,650 |
| 2023-09-18 | 7,290.00 | 7,440.00 | 7,220.00 | 7,230.00 | 7,108.05 | 204,784 |
| 2023-09-15 | 7,230.00 | 7,430.00 | 7,150.00 | 7,200.00 | 7,078.56 | 139,895 |
| 2023-09-14 | 6,830.00 | 7,290.00 | 6,830.00 | 7,200.00 | 7,078.56 | 283,655 |
| 2023-09-13 | 7,060.00 | 7,160.00 | 6,750.00 | 6,760.00 | 6,645.98 | 349,049 |
| 2023-09-12 | 7,650.00 | 7,660.00 | 7,120.00 | 7,130.00 | 7,009.74 | 481,380 |
| 2023-09-11 | 7,500.00 | 8,280.00 | 7,420.00 | 7,670.00 | 7,540.63 | 3,176,867 |
| 2023-09-08 | 7,270.00 | 7,630.00 | 7,110.00 | 7,330.00 | 7,206.37 | 706,461 |
| 2023-09-07 | 7,290.00 | 8,000.00 | 7,240.00 | 7,370.00 | 7,245.69 | 3,710,638 |
| 2023-09-06 | 7,340.00 | 7,480.00 | 7,100.00 | 7,180.00 | 7,058.90 | 711,909 |
| 2023-09-05 | 7,290.00 | 7,530.00 | 7,020.00 | 7,240.00 | 7,117.88 | 1,203,440 |
| 2023-09-04 | 6,660.00 | 7,850.00 | 6,570.00 | 7,240.00 | 7,117.88 | 6,947,392 |
| 2023-09-01 | 6,190.00 | 7,950.00 | 6,120.00 | 6,730.00 | 6,616.49 | 5,818,362 |
| 2023-08-31 | 6,090.00 | 6,160.00 | 6,010.00 | 6,130.00 | 6,026.61 | 93,123 |
| 2023-08-30 | 6,130.00 | 6,170.00 | 6,050.00 | 6,090.00 | 5,987.28 | 91,708 |
| 2023-08-29 | 6,100.00 | 6,130.00 | 6,020.00 | 6,070.00 | 5,967.62 | 62,012 |
| 2023-08-28 | 5,900.00 | 6,070.00 | 5,900.00 | 6,070.00 | 5,967.62 | 63,599 |
| 2023-08-25 | 5,980.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,800.49 | 38,543 |
| 2023-08-24 | 5,920.00 | 6,030.00 | 5,900.00 | 6,010.00 | 5,908.63 | 68,147 |
| 2023-08-23 | 5,880.00 | 6,070.00 | 5,870.00 | 5,900.00 | 5,800.49 | 73,080 |
| 2023-08-22 | 5,890.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,790.65 | 51,208 |
| 2023-08-21 | 5,800.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,721.83 | 64,227 |
| 2023-08-18 | 5,790.00 | 5,870.00 | 5,720.00 | 5,840.00 | 5,741.50 | 77,347 |
| 2023-08-17 | 6,000.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,790.65 | 125,957 |
| 2023-08-16 | 6,410.00 | 6,450.00 | 6,020.00 | 6,050.00 | 5,947.96 | 244,419 |
| 2023-08-14 | 6,660.00 | 6,690.00 | 6,480.00 | 6,500.00 | 6,390.37 | 140,832 |
| 2023-08-11 | 6,540.00 | 6,720.00 | 6,470.00 | 6,700.00 | 6,586.99 | 206,493 |
| 2023-08-10 | 6,720.00 | 6,720.00 | 6,560.00 | 6,580.00 | 6,469.02 | 311,152 |
| 2023-08-09 | 6,300.00 | 7,380.00 | 6,220.00 | 6,730.00 | 6,616.49 | 5,049,113 |
| 2023-08-08 | 6,290.00 | 6,420.00 | 6,230.00 | 6,280.00 | 6,174.08 | 73,885 |
| 2023-08-07 | 6,300.00 | 6,400.00 | 6,180.00 | 6,270.00 | 6,164.24 | 123,561 |
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.