Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,890.00 | 6,890.00 | 6,590.00 | 6,630.00 | 6,518.17 | 225,635 |
| 2023-02-09 | 6,870.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,695.14 | 140,616 |
| 2023-02-08 | 6,900.00 | 6,930.00 | 6,750.00 | 6,750.00 | 6,636.15 | 149,533 |
| 2023-02-07 | 6,780.00 | 6,930.00 | 6,770.00 | 6,890.00 | 6,773.79 | 138,945 |
| 2023-02-06 | 6,910.00 | 6,910.00 | 6,630.00 | 6,790.00 | 6,675.47 | 184,124 |
| 2023-02-03 | 7,030.00 | 7,070.00 | 6,920.00 | 6,940.00 | 6,822.94 | 170,025 |
| 2023-02-02 | 7,030.00 | 7,140.00 | 7,010.00 | 7,020.00 | 6,901.59 | 195,449 |
| 2023-02-01 | 7,130.00 | 7,180.00 | 6,920.00 | 7,020.00 | 6,901.59 | 339,970 |
| 2023-01-31 | 7,110.00 | 7,300.00 | 7,040.00 | 7,050.00 | 6,931.09 | 537,218 |
| 2023-01-30 | 7,130.00 | 7,250.00 | 7,090.00 | 7,200.00 | 7,078.56 | 413,563 |
| 2023-01-27 | 7,050.00 | 7,130.00 | 7,020.00 | 7,060.00 | 6,940.92 | 251,397 |
| 2023-01-26 | 7,110.00 | 7,430.00 | 6,940.00 | 7,010.00 | 6,891.76 | 1,154,991 |
| 2023-01-25 | 7,150.00 | 7,290.00 | 7,070.00 | 7,130.00 | 7,009.74 | 777,497 |
| 2023-01-20 | 7,180.00 | 7,250.00 | 7,050.00 | 7,060.00 | 6,940.92 | 531,236 |
| 2023-01-19 | 6,940.00 | 7,240.00 | 6,910.00 | 7,140.00 | 7,019.57 | 903,171 |
| 2023-01-18 | 6,940.00 | 7,170.00 | 6,800.00 | 7,070.00 | 6,950.75 | 995,904 |
| 2023-01-17 | 6,890.00 | 7,080.00 | 6,810.00 | 6,910.00 | 6,793.45 | 755,418 |
| 2023-01-16 | 6,940.00 | 6,990.00 | 6,810.00 | 6,910.00 | 6,793.45 | 290,156 |
| 2023-01-13 | 6,910.00 | 7,200.00 | 6,860.00 | 6,930.00 | 6,813.11 | 1,313,571 |
| 2023-01-12 | 6,950.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,645.98 | 479,314 |
| 2023-01-11 | 6,880.00 | 6,940.00 | 6,740.00 | 6,890.00 | 6,773.79 | 693,218 |
| 2023-01-10 | 7,170.00 | 7,430.00 | 6,830.00 | 6,920.00 | 6,803.28 | 2,493,902 |
| 2023-01-09 | 6,160.00 | 7,350.00 | 6,110.00 | 6,850.00 | 6,734.46 | 9,774,907 |
| 2023-01-06 | 5,890.00 | 6,100.00 | 5,790.00 | 6,000.00 | 5,898.80 | 227,011 |
| 2023-01-05 | 5,950.00 | 5,970.00 | 5,760.00 | 5,890.00 | 5,790.65 | 158,073 |
| 2023-01-04 | 5,760.00 | 5,960.00 | 5,750.00 | 5,950.00 | 5,849.64 | 148,007 |
| 2023-01-03 | 5,700.00 | 5,900.00 | 5,480.00 | 5,790.00 | 5,692.34 | 358,182 |
| 2023-01-02 | 5,820.00 | 5,890.00 | 5,540.00 | 5,550.00 | 5,456.39 | 166,802 |
| 2022-12-29 | 5,880.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,712.00 | 124,811 |
| 2022-12-28 | 5,860.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,888.97 | 72,291 |
| 2022-12-27 | 5,750.00 | 5,980.00 | 5,750.00 | 5,950.00 | 5,751.33 | 129,573 |
| 2022-12-26 | 5,920.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,635.34 | 150,315 |
| 2022-12-23 | 6,130.00 | 6,180.00 | 5,910.00 | 5,920.00 | 5,722.33 | 242,250 |
| 2022-12-22 | 6,330.00 | 6,390.00 | 6,230.00 | 6,230.00 | 6,021.98 | 121,331 |
| 2022-12-21 | 6,440.00 | 6,460.00 | 6,230.00 | 6,320.00 | 6,108.97 | 105,227 |
| 2022-12-20 | 6,480.00 | 6,560.00 | 6,340.00 | 6,350.00 | 6,137.97 | 213,733 |
| 2022-12-19 | 6,560.00 | 6,710.00 | 6,500.00 | 6,590.00 | 6,369.96 | 147,848 |
| 2022-12-16 | 6,550.00 | 6,730.00 | 6,520.00 | 6,560.00 | 6,340.96 | 242,905 |
| 2022-12-15 | 6,860.00 | 6,900.00 | 6,670.00 | 6,670.00 | 6,447.29 | 353,054 |
| 2022-12-14 | 6,840.00 | 6,900.00 | 6,670.00 | 6,790.00 | 6,563.28 | 502,349 |
| 2022-12-13 | 6,450.00 | 7,770.00 | 6,450.00 | 6,800.00 | 6,572.95 | 9,459,559 |
| 2022-12-12 | 6,450.00 | 6,460.00 | 6,320.00 | 6,400.00 | 6,186.30 | 89,202 |
| 2022-12-09 | 6,500.00 | 6,560.00 | 6,320.00 | 6,490.00 | 6,273.30 | 149,971 |
| 2022-12-08 | 6,580.00 | 6,630.00 | 6,360.00 | 6,420.00 | 6,205.64 | 147,626 |
| 2022-12-07 | 6,640.00 | 6,840.00 | 6,550.00 | 6,650.00 | 6,427.96 | 137,651 |
| 2022-12-06 | 7,010.00 | 7,020.00 | 6,740.00 | 6,760.00 | 6,534.28 | 161,461 |
| 2022-12-05 | 7,170.00 | 7,210.00 | 6,970.00 | 7,090.00 | 6,853.26 | 143,858 |
| 2022-12-02 | 7,330.00 | 7,350.00 | 7,060.00 | 7,070.00 | 6,833.93 | 243,608 |
| 2022-12-01 | 7,420.00 | 7,450.00 | 7,320.00 | 7,320.00 | 7,075.58 | 222,053 |
| 2022-11-30 | 7,550.00 | 7,550.00 | 7,360.00 | 7,390.00 | 7,143.25 | 187,160 |
| 2022-11-29 | 7,360.00 | 7,560.00 | 7,290.00 | 7,550.00 | 7,297.90 | 245,980 |
| 2022-11-28 | 7,680.00 | 7,700.00 | 7,310.00 | 7,320.00 | 7,075.58 | 198,442 |
| 2022-11-25 | 7,620.00 | 7,730.00 | 7,550.00 | 7,680.00 | 7,423.56 | 198,699 |
| 2022-11-24 | 7,550.00 | 7,740.00 | 7,400.00 | 7,600.00 | 7,346.24 | 371,400 |
| 2022-11-23 | 7,270.00 | 7,590.00 | 7,240.00 | 7,470.00 | 7,220.58 | 332,032 |
| 2022-11-22 | 7,160.00 | 7,270.00 | 7,080.00 | 7,220.00 | 6,978.92 | 186,952 |
| 2022-11-21 | 7,750.00 | 7,750.00 | 7,130.00 | 7,160.00 | 6,920.93 | 569,571 |
| 2022-11-18 | 7,550.00 | 7,910.00 | 7,540.00 | 7,710.00 | 7,452.56 | 1,024,026 |
| 2022-11-17 | 7,420.00 | 7,700.00 | 7,300.00 | 7,520.00 | 7,268.91 | 401,703 |
| 2022-11-16 | 7,710.00 | 7,710.00 | 7,270.00 | 7,480.00 | 7,230.24 | 377,706 |
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.