Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,240.00 | 6,320.00 | 6,210.00 | 6,300.00 | 6,193.74 | 56,630 |
| 2023-08-03 | 6,290.00 | 6,340.00 | 6,110.00 | 6,260.00 | 6,154.41 | 141,570 |
| 2023-08-02 | 6,410.00 | 6,620.00 | 6,340.00 | 6,360.00 | 6,252.73 | 127,828 |
| 2023-08-01 | 6,450.00 | 6,710.00 | 6,410.00 | 6,440.00 | 6,331.38 | 218,074 |
| 2023-07-31 | 6,420.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,341.21 | 119,494 |
| 2023-07-28 | 6,200.00 | 7,000.00 | 6,200.00 | 6,380.00 | 6,272.39 | 1,817,069 |
| 2023-07-27 | 5,950.00 | 6,320.00 | 5,950.00 | 6,210.00 | 6,105.26 | 109,455 |
| 2023-07-26 | 6,380.00 | 6,390.00 | 5,840.00 | 6,050.00 | 5,947.96 | 251,305 |
| 2023-07-25 | 6,350.00 | 6,510.00 | 6,350.00 | 6,430.00 | 6,321.55 | 100,666 |
| 2023-07-24 | 6,830.00 | 6,830.00 | 6,470.00 | 6,490.00 | 6,380.53 | 186,857 |
| 2023-07-21 | 6,860.00 | 6,860.00 | 6,750.00 | 6,780.00 | 6,665.64 | 121,805 |
| 2023-07-20 | 6,820.00 | 6,920.00 | 6,780.00 | 6,880.00 | 6,763.96 | 86,565 |
| 2023-07-19 | 6,850.00 | 7,010.00 | 6,840.00 | 6,890.00 | 6,773.79 | 101,278 |
| 2023-07-18 | 7,050.00 | 7,160.00 | 6,850.00 | 6,890.00 | 6,773.79 | 184,251 |
| 2023-07-17 | 7,000.00 | 7,200.00 | 6,890.00 | 7,110.00 | 6,990.08 | 151,478 |
| 2023-07-14 | 7,160.00 | 7,220.00 | 6,940.00 | 7,000.00 | 6,881.93 | 158,688 |
| 2023-07-13 | 7,210.00 | 7,270.00 | 7,170.00 | 7,180.00 | 7,058.90 | 90,828 |
| 2023-07-12 | 7,150.00 | 7,340.00 | 7,140.00 | 7,180.00 | 7,058.90 | 122,112 |
| 2023-07-11 | 7,110.00 | 7,380.00 | 7,060.00 | 7,140.00 | 7,019.57 | 226,991 |
| 2023-07-10 | 6,840.00 | 7,500.00 | 6,750.00 | 7,190.00 | 7,068.73 | 622,550 |
| 2023-07-07 | 6,800.00 | 6,890.00 | 6,760.00 | 6,850.00 | 6,734.46 | 85,779 |
| 2023-07-06 | 7,100.00 | 7,130.00 | 6,840.00 | 6,850.00 | 6,734.46 | 167,932 |
| 2023-07-05 | 7,340.00 | 7,340.00 | 7,070.00 | 7,090.00 | 6,970.41 | 107,421 |
| 2023-07-04 | 7,410.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,176.87 | 59,753 |
| 2023-07-03 | 7,390.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,275.19 | 90,154 |
| 2023-06-30 | 7,150.00 | 7,400.00 | 7,040.00 | 7,350.00 | 7,226.03 | 102,350 |
| 2023-06-29 | 7,470.00 | 7,470.00 | 7,160.00 | 7,200.00 | 7,078.56 | 121,282 |
| 2023-06-28 | 7,310.00 | 7,480.00 | 7,170.00 | 7,360.00 | 7,235.86 | 175,006 |
| 2023-06-27 | 7,230.00 | 7,430.00 | 7,160.00 | 7,300.00 | 7,176.87 | 85,841 |
| 2023-06-26 | 7,330.00 | 7,490.00 | 6,900.00 | 7,290.00 | 7,167.04 | 229,691 |
| 2023-06-23 | 7,490.00 | 7,570.00 | 7,230.00 | 7,300.00 | 7,176.87 | 177,183 |
| 2023-06-22 | 7,200.00 | 7,700.00 | 7,070.00 | 7,560.00 | 7,432.49 | 519,202 |
| 2023-06-21 | 7,180.00 | 7,400.00 | 7,150.00 | 7,200.00 | 7,078.56 | 172,855 |
| 2023-06-20 | 7,190.00 | 7,330.00 | 7,160.00 | 7,160.00 | 7,039.23 | 226,655 |
| 2023-06-19 | 6,960.00 | 7,210.00 | 6,960.00 | 7,210.00 | 7,088.39 | 166,405 |
| 2023-06-16 | 6,850.00 | 7,020.00 | 6,850.00 | 6,990.00 | 6,872.10 | 98,726 |
| 2023-06-15 | 6,740.00 | 6,870.00 | 6,680.00 | 6,850.00 | 6,734.46 | 99,818 |
| 2023-06-14 | 7,020.00 | 7,050.00 | 6,710.00 | 6,730.00 | 6,616.49 | 202,259 |
| 2023-06-13 | 7,010.00 | 7,120.00 | 7,000.00 | 7,000.00 | 6,881.93 | 73,682 |
| 2023-06-12 | 7,150.00 | 7,240.00 | 7,000.00 | 7,010.00 | 6,891.76 | 82,515 |
| 2023-06-09 | 7,100.00 | 7,180.00 | 7,060.00 | 7,110.00 | 6,990.08 | 65,576 |
| 2023-06-08 | 7,130.00 | 7,130.00 | 7,060.00 | 7,080.00 | 6,960.58 | 68,275 |
| 2023-06-07 | 7,150.00 | 7,280.00 | 7,140.00 | 7,170.00 | 7,049.06 | 84,570 |
| 2023-06-05 | 7,250.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,049.06 | 61,387 |
| 2023-06-02 | 7,080.00 | 7,220.00 | 7,050.00 | 7,190.00 | 7,068.73 | 80,090 |
| 2023-06-01 | 6,960.00 | 7,100.00 | 6,960.00 | 7,080.00 | 6,960.58 | 57,869 |
| 2023-05-31 | 7,170.00 | 7,170.00 | 6,980.00 | 7,010.00 | 6,891.76 | 85,039 |
| 2023-05-30 | 6,990.00 | 7,290.00 | 6,930.00 | 7,190.00 | 7,068.73 | 173,479 |
| 2023-05-26 | 7,020.00 | 7,050.00 | 6,940.00 | 6,950.00 | 6,832.78 | 89,518 |
| 2023-05-25 | 7,230.00 | 7,260.00 | 7,020.00 | 7,020.00 | 6,901.59 | 127,411 |
| 2023-05-24 | 7,200.00 | 7,330.00 | 7,130.00 | 7,280.00 | 7,157.21 | 172,148 |
| 2023-05-23 | 7,130.00 | 7,300.00 | 7,100.00 | 7,240.00 | 7,117.88 | 167,537 |
| 2023-05-22 | 7,100.00 | 7,210.00 | 6,980.00 | 7,100.00 | 6,980.25 | 132,269 |
| 2023-05-19 | 7,050.00 | 7,270.00 | 6,940.00 | 7,150.00 | 7,029.40 | 280,745 |
| 2023-05-18 | 6,670.00 | 6,910.00 | 6,670.00 | 6,880.00 | 6,763.96 | 143,200 |
| 2023-05-17 | 6,510.00 | 6,690.00 | 6,500.00 | 6,630.00 | 6,518.17 | 71,917 |
| 2023-05-16 | 6,740.00 | 6,760.00 | 6,500.00 | 6,510.00 | 6,400.20 | 164,940 |
| 2023-05-15 | 6,720.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,606.65 | 118,013 |
| 2023-05-12 | 6,870.00 | 6,930.00 | 6,770.00 | 6,790.00 | 6,675.47 | 138,312 |
| 2023-05-11 | 7,010.00 | 7,130.00 | 6,930.00 | 6,930.00 | 6,813.11 | 107,605 |
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.