Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,400.00 | 9,400.00 | 9,120.00 | 9,170.00 | 8,863.81 | 638,078 |
| 2022-08-16 | 9,300.00 | 9,610.00 | 9,220.00 | 9,470.00 | 9,153.80 | 1,894,613 |
| 2022-08-12 | 9,500.00 | 9,700.00 | 9,100.00 | 9,180.00 | 8,873.48 | 2,144,037 |
| 2022-08-11 | 9,030.00 | 9,740.00 | 9,000.00 | 9,720.00 | 9,395.45 | 4,029,092 |
| 2022-08-10 | 9,010.00 | 9,260.00 | 8,930.00 | 8,930.00 | 8,631.83 | 622,169 |
| 2022-08-09 | 9,440.00 | 9,530.00 | 9,020.00 | 9,100.00 | 8,796.15 | 949,641 |
| 2022-08-08 | 9,300.00 | 9,620.00 | 9,230.00 | 9,370.00 | 9,057.13 | 1,852,095 |
| 2022-08-05 | 9,300.00 | 9,440.00 | 9,110.00 | 9,430.00 | 9,115.13 | 1,500,141 |
| 2022-08-04 | 9,590.00 | 9,610.00 | 9,130.00 | 9,150.00 | 8,844.48 | 1,544,834 |
| 2022-08-03 | 9,310.00 | 10,450.00 | 9,270.00 | 9,650.00 | 9,327.79 | 11,338,910 |
| 2022-08-02 | 9,080.00 | 9,670.00 | 8,890.00 | 8,900.00 | 8,602.83 | 6,607,348 |
| 2022-08-01 | 8,820.00 | 9,020.00 | 8,740.00 | 8,740.00 | 8,448.17 | 1,212,870 |
| 2022-07-29 | 8,450.00 | 9,360.00 | 8,360.00 | 8,850.00 | 8,554.50 | 7,328,723 |
| 2022-07-28 | 8,680.00 | 9,070.00 | 8,250.00 | 8,400.00 | 8,119.52 | 5,042,812 |
| 2022-07-27 | 7,790.00 | 8,250.00 | 7,730.00 | 8,100.00 | 7,829.54 | 936,408 |
| 2022-07-26 | 7,750.00 | 7,880.00 | 7,730.00 | 7,780.00 | 7,520.22 | 188,324 |
| 2022-07-25 | 7,750.00 | 7,880.00 | 7,660.00 | 7,840.00 | 7,578.22 | 320,523 |
| 2022-07-22 | 8,130.00 | 8,130.00 | 7,840.00 | 7,840.00 | 7,578.22 | 543,409 |
| 2022-07-21 | 8,040.00 | 8,310.00 | 7,960.00 | 8,180.00 | 7,906.87 | 901,637 |
| 2022-07-20 | 7,940.00 | 8,190.00 | 7,900.00 | 8,020.00 | 7,752.21 | 861,844 |
| 2022-07-19 | 7,960.00 | 8,040.00 | 7,760.00 | 7,800.00 | 7,539.56 | 562,130 |
| 2022-07-18 | 7,650.00 | 8,050.00 | 7,560.00 | 7,970.00 | 7,703.88 | 1,235,097 |
| 2022-07-15 | 7,830.00 | 7,910.00 | 7,560.00 | 7,620.00 | 7,365.57 | 616,246 |
| 2022-07-14 | 7,940.00 | 8,070.00 | 7,700.00 | 7,820.00 | 7,558.89 | 587,251 |
| 2022-07-13 | 8,100.00 | 8,170.00 | 7,840.00 | 8,090.00 | 7,819.87 | 624,917 |
| 2022-07-12 | 8,240.00 | 8,520.00 | 8,000.00 | 8,100.00 | 7,829.54 | 829,328 |
| 2022-07-11 | 8,820.00 | 8,860.00 | 8,230.00 | 8,400.00 | 8,119.52 | 1,265,075 |
| 2022-07-08 | 8,870.00 | 9,110.00 | 8,720.00 | 8,950.00 | 8,651.16 | 1,461,329 |
| 2022-07-07 | 8,450.00 | 9,000.00 | 8,320.00 | 8,820.00 | 8,525.50 | 3,326,648 |
| 2022-07-06 | 8,750.00 | 9,050.00 | 8,300.00 | 8,450.00 | 8,167.85 | 2,262,208 |
| 2022-07-05 | 9,030.00 | 9,100.00 | 8,510.00 | 8,780.00 | 8,486.83 | 2,347,199 |
| 2022-07-04 | 10,450.00 | 10,550.00 | 8,700.00 | 8,830.00 | 8,535.17 | 3,785,322 |
| 2022-07-01 | 10,000.00 | 11,100.00 | 10,000.00 | 10,600.00 | 10,246.06 | 8,021,562 |
| 2022-06-30 | 11,100.00 | 11,950.00 | 9,920.00 | 9,950.00 | 9,617.77 | 11,870,520 |
| 2022-06-29 | 10,000.00 | 10,500.00 | 9,860.00 | 10,450.00 | 10,101.07 | 3,021,240 |
| 2022-06-28 | 9,560.00 | 10,550.00 | 9,550.00 | 10,300.00 | 9,956.08 | 8,668,938 |
| 2022-06-27 | 9,220.00 | 9,790.00 | 9,180.00 | 9,500.00 | 9,182.79 | 3,504,584 |
| 2022-06-24 | 9,430.00 | 9,540.00 | 8,860.00 | 9,390.00 | 9,076.47 | 3,822,806 |
| 2022-06-23 | 9,820.00 | 10,500.00 | 9,290.00 | 9,320.00 | 9,008.80 | 6,668,782 |
| 2022-06-22 | 10,850.00 | 10,950.00 | 9,830.00 | 9,830.00 | 9,501.78 | 3,395,656 |
| 2022-06-21 | 10,700.00 | 11,600.00 | 10,400.00 | 11,100.00 | 10,729.37 | 7,316,850 |
| 2022-06-20 | 11,750.00 | 12,600.00 | 10,500.00 | 10,850.00 | 10,487.72 | 20,599,260 |
| 2022-06-17 | 8,150.00 | 10,850.00 | 8,050.00 | 10,850.00 | 10,487.72 | 25,998,100 |
| 2022-06-16 | 9,520.00 | 10,250.00 | 8,350.00 | 8,350.00 | 8,071.19 | 12,901,180 |
| 2022-06-15 | 8,650.00 | 9,130.00 | 8,520.00 | 8,950.00 | 8,651.16 | 5,058,956 |
| 2022-06-14 | 8,060.00 | 9,000.00 | 7,900.00 | 8,790.00 | 8,496.50 | 6,663,613 |
| 2022-06-13 | 8,240.00 | 9,190.00 | 7,970.00 | 8,310.00 | 8,032.53 | 6,280,304 |
| 2022-06-10 | 8,850.00 | 8,900.00 | 8,350.00 | 8,400.00 | 8,119.52 | 1,688,502 |
| 2022-06-09 | 8,790.00 | 9,100.00 | 8,680.00 | 9,100.00 | 8,796.15 | 2,009,029 |
| 2022-06-08 | 9,450.00 | 10,200.00 | 8,870.00 | 9,040.00 | 8,738.15 | 9,009,674 |
| 2022-06-07 | 9,630.00 | 9,720.00 | 9,210.00 | 9,450.00 | 9,134.46 | 3,978,094 |
| 2022-06-03 | 8,620.00 | 10,550.00 | 8,580.00 | 9,880.00 | 9,550.11 | 24,836,551 |
| 2022-06-02 | 6,880.00 | 8,220.00 | 6,220.00 | 8,220.00 | 7,945.53 | 19,551,971 |
| 2022-05-31 | 6,070.00 | 6,700.00 | 6,000.00 | 6,330.00 | 6,118.64 | 8,890,057 |
| 2022-05-30 | 6,060.00 | 6,190.00 | 5,910.00 | 6,060.00 | 5,857.66 | 1,123,897 |
| 2022-05-27 | 5,830.00 | 5,980.00 | 5,710.00 | 5,890.00 | 5,693.33 | 692,045 |
| 2022-05-26 | 6,000.00 | 6,030.00 | 5,810.00 | 5,810.00 | 5,616.00 | 786,406 |
| 2022-05-25 | 5,790.00 | 6,100.00 | 5,700.00 | 6,100.00 | 5,896.32 | 1,452,225 |
| 2022-05-24 | 5,950.00 | 6,130.00 | 5,710.00 | 5,710.00 | 5,519.34 | 1,793,174 |
| 2022-05-23 | 6,290.00 | 6,300.00 | 5,900.00 | 5,930.00 | 5,732.00 | 1,666,384 |
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.