Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,560.00 | 7,770.00 | 7,560.00 | 7,730.00 | 7,471.89 | 391,162 |
| 2022-11-14 | 7,620.00 | 7,650.00 | 7,360.00 | 7,560.00 | 7,307.57 | 235,318 |
| 2022-11-11 | 7,690.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,346.24 | 251,842 |
| 2022-11-10 | 7,650.00 | 7,720.00 | 7,480.00 | 7,510.00 | 7,259.24 | 282,197 |
| 2022-11-09 | 7,600.00 | 7,740.00 | 7,520.00 | 7,710.00 | 7,452.56 | 374,165 |
| 2022-11-08 | 7,600.00 | 7,930.00 | 7,540.00 | 7,600.00 | 7,346.24 | 1,385,502 |
| 2022-11-07 | 7,270.00 | 7,630.00 | 7,170.00 | 7,500.00 | 7,249.57 | 977,498 |
| 2022-11-04 | 7,040.00 | 7,330.00 | 7,030.00 | 7,260.00 | 7,017.59 | 517,777 |
| 2022-11-03 | 6,740.00 | 7,190.00 | 6,690.00 | 7,140.00 | 6,901.59 | 319,210 |
| 2022-11-02 | 7,250.00 | 7,280.00 | 6,950.00 | 6,990.00 | 6,756.60 | 353,869 |
| 2022-11-01 | 7,040.00 | 7,220.00 | 6,920.00 | 7,220.00 | 6,978.92 | 390,661 |
| 2022-10-31 | 7,040.00 | 7,050.00 | 6,880.00 | 6,990.00 | 6,756.60 | 260,476 |
| 2022-10-28 | 6,920.00 | 7,060.00 | 6,830.00 | 6,950.00 | 6,717.94 | 321,581 |
| 2022-10-27 | 6,800.00 | 7,050.00 | 6,780.00 | 6,960.00 | 6,727.60 | 441,683 |
| 2022-10-26 | 7,090.00 | 7,190.00 | 6,700.00 | 6,700.00 | 6,476.29 | 466,384 |
| 2022-10-25 | 7,290.00 | 7,420.00 | 7,010.00 | 7,010.00 | 6,775.94 | 1,620,962 |
| 2022-10-24 | 6,690.00 | 7,130.00 | 6,620.00 | 6,940.00 | 6,708.27 | 696,001 |
| 2022-10-21 | 7,070.00 | 7,150.00 | 6,450.00 | 6,450.00 | 6,234.63 | 567,659 |
| 2022-10-20 | 6,770.00 | 6,930.00 | 6,650.00 | 6,820.00 | 6,592.28 | 202,054 |
| 2022-10-19 | 6,970.00 | 7,000.00 | 6,730.00 | 6,770.00 | 6,543.95 | 311,672 |
| 2022-10-18 | 6,930.00 | 7,180.00 | 6,790.00 | 6,950.00 | 6,717.94 | 655,606 |
| 2022-10-17 | 6,420.00 | 6,840.00 | 6,340.00 | 6,800.00 | 6,572.95 | 202,183 |
| 2022-10-14 | 6,330.00 | 6,660.00 | 6,280.00 | 6,580.00 | 6,360.29 | 264,781 |
| 2022-10-13 | 6,670.00 | 6,730.00 | 6,090.00 | 6,120.00 | 5,915.65 | 341,967 |
| 2022-10-12 | 6,620.00 | 6,940.00 | 6,300.00 | 6,760.00 | 6,534.28 | 302,888 |
| 2022-10-11 | 6,940.00 | 6,950.00 | 6,570.00 | 6,640.00 | 6,418.29 | 227,589 |
| 2022-10-07 | 7,070.00 | 7,390.00 | 7,040.00 | 7,160.00 | 6,920.93 | 260,787 |
| 2022-10-06 | 7,020.00 | 7,240.00 | 7,010.00 | 7,140.00 | 6,901.59 | 281,265 |
| 2022-10-05 | 7,180.00 | 7,180.00 | 6,790.00 | 6,960.00 | 6,727.60 | 360,756 |
| 2022-10-04 | 6,720.00 | 6,980.00 | 6,710.00 | 6,950.00 | 6,717.94 | 232,650 |
| 2022-09-30 | 6,360.00 | 6,800.00 | 6,360.00 | 6,610.00 | 6,389.29 | 367,756 |
| 2022-09-29 | 6,520.00 | 6,860.00 | 6,500.00 | 6,500.00 | 6,282.96 | 520,057 |
| 2022-09-28 | 6,970.00 | 7,050.00 | 6,300.00 | 6,360.00 | 6,147.64 | 604,468 |
| 2022-09-27 | 7,410.00 | 7,610.00 | 6,790.00 | 7,090.00 | 6,853.26 | 779,576 |
| 2022-09-26 | 7,990.00 | 8,140.00 | 7,420.00 | 7,470.00 | 7,220.58 | 711,425 |
| 2022-09-23 | 8,810.00 | 8,870.00 | 8,200.00 | 8,280.00 | 8,003.53 | 913,522 |
| 2022-09-22 | 8,400.00 | 8,810.00 | 8,300.00 | 8,770.00 | 8,477.17 | 1,075,293 |
| 2022-09-21 | 8,390.00 | 8,750.00 | 8,250.00 | 8,540.00 | 8,254.85 | 1,444,102 |
| 2022-09-20 | 8,010.00 | 8,380.00 | 7,920.00 | 8,330.00 | 8,051.86 | 655,071 |
| 2022-09-19 | 8,120.00 | 8,370.00 | 7,650.00 | 7,750.00 | 7,491.23 | 542,716 |
| 2022-09-16 | 8,370.00 | 8,940.00 | 8,030.00 | 8,180.00 | 7,906.87 | 2,171,482 |
| 2022-09-15 | 8,260.00 | 8,450.00 | 8,090.00 | 8,300.00 | 8,022.86 | 836,342 |
| 2022-09-14 | 7,750.00 | 8,250.00 | 7,730.00 | 8,140.00 | 7,868.20 | 531,268 |
| 2022-09-13 | 7,860.00 | 8,330.00 | 7,850.00 | 8,240.00 | 7,964.87 | 1,359,623 |
| 2022-09-08 | 7,600.00 | 8,820.00 | 7,490.00 | 7,890.00 | 7,626.55 | 4,586,056 |
| 2022-09-07 | 7,690.00 | 7,790.00 | 7,350.00 | 7,470.00 | 7,220.58 | 290,432 |
| 2022-09-06 | 7,560.00 | 7,880.00 | 7,560.00 | 7,820.00 | 7,558.89 | 232,927 |
| 2022-09-05 | 7,650.00 | 7,820.00 | 7,590.00 | 7,640.00 | 7,384.90 | 181,118 |
| 2022-09-02 | 7,860.00 | 7,970.00 | 7,680.00 | 7,770.00 | 7,510.56 | 243,576 |
| 2022-09-01 | 8,110.00 | 8,250.00 | 7,820.00 | 7,860.00 | 7,597.55 | 272,975 |
| 2022-08-31 | 8,040.00 | 8,220.00 | 7,990.00 | 8,220.00 | 7,945.53 | 197,179 |
| 2022-08-30 | 8,060.00 | 8,370.00 | 8,060.00 | 8,160.00 | 7,887.54 | 240,739 |
| 2022-08-29 | 8,000.00 | 8,190.00 | 7,950.00 | 8,090.00 | 7,819.87 | 242,157 |
| 2022-08-26 | 8,510.00 | 8,600.00 | 8,290.00 | 8,300.00 | 8,022.86 | 330,437 |
| 2022-08-25 | 8,330.00 | 8,460.00 | 8,280.00 | 8,420.00 | 8,138.86 | 220,397 |
| 2022-08-24 | 8,090.00 | 8,420.00 | 8,090.00 | 8,310.00 | 8,032.53 | 356,266 |
| 2022-08-23 | 8,020.00 | 8,320.00 | 7,960.00 | 8,110.00 | 7,839.21 | 414,967 |
| 2022-08-22 | 8,560.00 | 8,650.00 | 8,230.00 | 8,240.00 | 7,964.87 | 578,480 |
| 2022-08-19 | 9,100.00 | 9,240.00 | 8,810.00 | 8,830.00 | 8,535.17 | 484,576 |
| 2022-08-18 | 9,010.00 | 9,190.00 | 8,940.00 | 9,050.00 | 8,747.82 | 402,110 |
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.