Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,950.00 | 7,150.00 | 6,880.00 | 6,950.00 | 6,832.78 | 131,930 |
| 2023-05-09 | 6,860.00 | 7,070.00 | 6,680.00 | 6,910.00 | 6,793.45 | 145,778 |
| 2023-05-08 | 6,890.00 | 7,020.00 | 6,830.00 | 6,860.00 | 6,744.29 | 69,779 |
| 2023-05-04 | 6,880.00 | 6,910.00 | 6,740.00 | 6,810.00 | 6,695.14 | 84,549 |
| 2023-05-03 | 6,860.00 | 7,050.00 | 6,800.00 | 6,860.00 | 6,744.29 | 113,502 |
| 2023-05-02 | 6,630.00 | 6,920.00 | 6,600.00 | 6,830.00 | 6,714.80 | 93,137 |
| 2023-04-28 | 7,030.00 | 7,110.00 | 6,620.00 | 6,620.00 | 6,508.34 | 219,749 |
| 2023-04-27 | 6,730.00 | 6,940.00 | 6,730.00 | 6,900.00 | 6,783.62 | 122,019 |
| 2023-04-26 | 7,030.00 | 7,050.00 | 6,750.00 | 6,750.00 | 6,636.15 | 228,290 |
| 2023-04-25 | 7,500.00 | 7,550.00 | 6,990.00 | 7,070.00 | 6,950.75 | 375,338 |
| 2023-04-24 | 7,750.00 | 7,800.00 | 7,500.00 | 7,520.00 | 7,393.16 | 296,569 |
| 2023-04-21 | 7,950.00 | 8,180.00 | 7,610.00 | 7,890.00 | 7,756.92 | 443,843 |
| 2023-04-20 | 8,280.00 | 8,620.00 | 7,840.00 | 7,840.00 | 7,707.76 | 917,336 |
| 2023-04-19 | 8,010.00 | 8,500.00 | 8,010.00 | 8,280.00 | 8,140.34 | 886,257 |
| 2023-04-18 | 8,330.00 | 8,350.00 | 7,970.00 | 8,010.00 | 7,874.90 | 744,036 |
| 2023-04-17 | 7,890.00 | 9,180.00 | 7,840.00 | 8,290.00 | 8,150.17 | 8,196,005 |
| 2023-04-14 | 7,870.00 | 7,920.00 | 7,730.00 | 7,820.00 | 7,688.10 | 201,639 |
| 2023-04-13 | 7,700.00 | 7,910.00 | 7,480.00 | 7,770.00 | 7,638.94 | 245,418 |
| 2023-04-12 | 7,760.00 | 7,980.00 | 7,690.00 | 7,790.00 | 7,658.61 | 362,287 |
| 2023-04-11 | 7,630.00 | 7,770.00 | 7,450.00 | 7,770.00 | 7,638.94 | 263,165 |
| 2023-04-10 | 7,790.00 | 7,790.00 | 7,480.00 | 7,630.00 | 7,501.31 | 342,953 |
| 2023-04-07 | 7,910.00 | 7,940.00 | 7,700.00 | 7,790.00 | 7,658.61 | 262,392 |
| 2023-04-06 | 8,290.00 | 8,290.00 | 7,700.00 | 7,770.00 | 7,638.94 | 562,249 |
| 2023-04-05 | 8,430.00 | 8,430.00 | 8,190.00 | 8,300.00 | 8,160.01 | 324,419 |
| 2023-04-04 | 8,430.00 | 8,660.00 | 8,390.00 | 8,450.00 | 8,307.48 | 600,912 |
| 2023-04-03 | 8,300.00 | 8,350.00 | 8,070.00 | 8,340.00 | 8,199.33 | 356,516 |
| 2023-03-31 | 8,630.00 | 8,650.00 | 8,200.00 | 8,230.00 | 8,091.19 | 503,484 |
| 2023-03-30 | 8,380.00 | 8,730.00 | 8,240.00 | 8,730.00 | 8,582.75 | 796,331 |
| 2023-03-29 | 8,540.00 | 8,540.00 | 8,170.00 | 8,290.00 | 8,150.17 | 561,246 |
| 2023-03-28 | 9,030.00 | 9,080.00 | 8,480.00 | 8,550.00 | 8,405.79 | 1,137,974 |
| 2023-03-27 | 8,570.00 | 8,790.00 | 8,350.00 | 8,720.00 | 8,572.92 | 770,014 |
| 2023-03-24 | 8,860.00 | 8,900.00 | 8,340.00 | 8,480.00 | 8,336.97 | 734,702 |
| 2023-03-23 | 8,850.00 | 9,000.00 | 8,610.00 | 8,750.00 | 8,602.41 | 1,172,810 |
| 2023-03-22 | 8,930.00 | 9,210.00 | 8,640.00 | 9,030.00 | 8,877.69 | 2,278,720 |
| 2023-03-21 | 8,750.00 | 8,870.00 | 8,460.00 | 8,790.00 | 8,641.74 | 2,050,102 |
| 2023-03-20 | 7,950.00 | 9,380.00 | 7,850.00 | 8,930.00 | 8,779.38 | 12,373,550 |
| 2023-03-17 | 7,730.00 | 8,020.00 | 7,540.00 | 7,680.00 | 7,550.46 | 3,153,510 |
| 2023-03-16 | 7,420.00 | 7,930.00 | 7,260.00 | 7,550.00 | 7,422.66 | 3,364,035 |
| 2023-03-15 | 7,000.00 | 7,360.00 | 7,000.00 | 7,260.00 | 7,137.55 | 1,117,868 |
| 2023-03-14 | 7,430.00 | 7,590.00 | 6,810.00 | 6,810.00 | 6,695.14 | 1,709,732 |
| 2023-03-13 | 7,520.00 | 7,600.00 | 7,150.00 | 7,300.00 | 7,176.87 | 1,366,892 |
| 2023-03-10 | 6,890.00 | 8,000.00 | 6,720.00 | 8,000.00 | 7,865.07 | 5,650,029 |
| 2023-03-09 | 7,180.00 | 7,550.00 | 6,470.00 | 6,710.00 | 6,596.82 | 2,568,585 |
| 2023-03-08 | 7,010.00 | 7,140.00 | 6,840.00 | 6,870.00 | 6,754.12 | 297,512 |
| 2023-03-07 | 7,030.00 | 7,120.00 | 6,880.00 | 7,090.00 | 6,970.41 | 466,799 |
| 2023-03-06 | 6,850.00 | 7,050.00 | 6,810.00 | 7,000.00 | 6,881.93 | 343,912 |
| 2023-03-03 | 6,920.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,714.80 | 166,725 |
| 2023-03-02 | 6,670.00 | 6,950.00 | 6,670.00 | 6,890.00 | 6,773.79 | 296,806 |
| 2023-02-28 | 6,780.00 | 6,850.00 | 6,660.00 | 6,670.00 | 6,557.50 | 122,739 |
| 2023-02-27 | 6,630.00 | 6,930.00 | 6,610.00 | 6,760.00 | 6,645.98 | 325,062 |
| 2023-02-24 | 6,890.00 | 6,910.00 | 6,650.00 | 6,670.00 | 6,557.50 | 178,245 |
| 2023-02-23 | 6,900.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,773.79 | 176,824 |
| 2023-02-22 | 6,710.00 | 7,000.00 | 6,700.00 | 6,910.00 | 6,793.45 | 384,723 |
| 2023-02-21 | 6,800.00 | 6,890.00 | 6,720.00 | 6,810.00 | 6,695.14 | 142,407 |
| 2023-02-20 | 6,620.00 | 6,770.00 | 6,560.00 | 6,720.00 | 6,606.65 | 115,734 |
| 2023-02-17 | 6,470.00 | 6,640.00 | 6,430.00 | 6,530.00 | 6,419.86 | 101,531 |
| 2023-02-16 | 6,560.00 | 6,650.00 | 6,540.00 | 6,560.00 | 6,449.35 | 64,335 |
| 2023-02-15 | 6,780.00 | 6,860.00 | 6,530.00 | 6,540.00 | 6,429.69 | 126,296 |
| 2023-02-14 | 6,750.00 | 6,890.00 | 6,710.00 | 6,800.00 | 6,685.31 | 135,931 |
| 2023-02-13 | 6,570.00 | 6,750.00 | 6,560.00 | 6,700.00 | 6,586.99 | 80,398 |
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.