Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,280.00 | 6,420.00 | 6,120.00 | 6,420.00 | 6,205.64 | 2,492,827 |
| 2022-05-19 | 5,270.00 | 6,890.00 | 5,260.00 | 6,340.00 | 6,128.31 | 18,754,551 |
| 2022-05-18 | 5,640.00 | 5,710.00 | 5,320.00 | 5,490.00 | 5,306.69 | 1,196,681 |
| 2022-05-17 | 5,290.00 | 5,530.00 | 5,290.00 | 5,500.00 | 5,316.35 | 874,131 |
| 2022-05-16 | 5,240.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,113.37 | 369,364 |
| 2022-05-13 | 5,260.00 | 5,360.00 | 5,040.00 | 5,160.00 | 4,987.71 | 341,495 |
| 2022-05-12 | 5,280.00 | 5,490.00 | 5,160.00 | 5,260.00 | 5,084.37 | 771,509 |
| 2022-05-11 | 5,290.00 | 5,550.00 | 5,160.00 | 5,370.00 | 5,190.70 | 1,692,436 |
| 2022-05-10 | 5,030.00 | 5,350.00 | 4,905.00 | 5,270.00 | 5,094.03 | 841,580 |
| 2022-05-09 | 5,350.00 | 5,360.00 | 5,120.00 | 5,130.00 | 4,958.71 | 502,305 |
| 2022-05-06 | 5,350.00 | 5,490.00 | 5,330.00 | 5,410.00 | 5,229.36 | 499,769 |
| 2022-05-04 | 5,750.00 | 5,860.00 | 5,450.00 | 5,460.00 | 5,277.69 | 1,373,689 |
| 2022-05-03 | 5,220.00 | 6,230.00 | 5,190.00 | 5,810.00 | 5,616.00 | 11,247,700 |
| 2022-05-02 | 5,110.00 | 5,900.00 | 5,060.00 | 5,220.00 | 5,045.70 | 6,621,995 |
| 2022-04-29 | 5,100.00 | 5,440.00 | 4,945.00 | 5,180.00 | 5,007.04 | 1,699,072 |
| 2022-04-28 | 4,915.00 | 5,080.00 | 4,820.00 | 5,070.00 | 4,900.71 | 244,274 |
| 2022-04-27 | 4,840.00 | 4,960.00 | 4,840.00 | 4,905.00 | 4,741.22 | 96,295 |
| 2022-04-26 | 4,800.00 | 5,020.00 | 4,780.00 | 4,965.00 | 4,799.22 | 131,661 |
| 2022-04-25 | 4,870.00 | 4,915.00 | 4,805.00 | 4,820.00 | 4,659.06 | 85,188 |
| 2022-04-22 | 5,000.00 | 5,080.00 | 4,965.00 | 4,970.00 | 4,804.05 | 111,864 |
| 2022-04-21 | 5,000.00 | 5,070.00 | 5,000.00 | 5,020.00 | 4,852.38 | 115,042 |
| 2022-04-20 | 5,060.00 | 5,070.00 | 4,970.00 | 4,995.00 | 4,828.22 | 97,190 |
| 2022-04-19 | 4,900.00 | 5,050.00 | 4,900.00 | 5,040.00 | 4,871.71 | 193,510 |
| 2022-04-18 | 4,910.00 | 4,955.00 | 4,875.00 | 4,925.00 | 4,760.55 | 81,820 |
| 2022-04-15 | 4,875.00 | 4,920.00 | 4,850.00 | 4,910.00 | 4,746.05 | 72,361 |
| 2022-04-14 | 4,795.00 | 4,940.00 | 4,760.00 | 4,900.00 | 4,736.39 | 126,293 |
| 2022-04-13 | 4,685.00 | 4,800.00 | 4,685.00 | 4,760.00 | 4,601.06 | 88,894 |
| 2022-04-12 | 4,765.00 | 4,840.00 | 4,665.00 | 4,700.00 | 4,543.07 | 105,946 |
| 2022-04-11 | 4,765.00 | 4,860.00 | 4,730.00 | 4,825.00 | 4,663.89 | 79,030 |
| 2022-04-08 | 4,785.00 | 4,870.00 | 4,710.00 | 4,765.00 | 4,605.90 | 126,922 |
| 2022-04-07 | 4,860.00 | 4,920.00 | 4,775.00 | 4,780.00 | 4,620.40 | 149,224 |
| 2022-04-06 | 5,010.00 | 5,010.00 | 4,895.00 | 4,900.00 | 4,736.39 | 161,527 |
| 2022-04-05 | 5,080.00 | 5,080.00 | 4,985.00 | 5,020.00 | 4,852.38 | 113,587 |
| 2022-04-04 | 4,930.00 | 5,060.00 | 4,905.00 | 5,050.00 | 4,881.38 | 132,664 |
| 2022-04-01 | 5,060.00 | 5,060.00 | 4,910.00 | 4,930.00 | 4,765.39 | 340,741 |
| 2022-03-31 | 5,040.00 | 5,090.00 | 4,945.00 | 5,080.00 | 4,910.38 | 244,440 |
| 2022-03-30 | 5,370.00 | 5,620.00 | 5,040.00 | 5,040.00 | 4,871.71 | 786,993 |
| 2022-03-29 | 5,390.00 | 5,420.00 | 5,130.00 | 5,210.00 | 5,036.04 | 906,051 |
| 2022-03-28 | 5,140.00 | 5,590.00 | 5,080.00 | 5,410.00 | 5,229.36 | 2,026,174 |
| 2022-03-25 | 5,130.00 | 5,640.00 | 5,020.00 | 5,160.00 | 4,987.71 | 2,915,443 |
| 2022-03-24 | 5,070.00 | 5,150.00 | 4,975.00 | 5,130.00 | 4,958.71 | 203,241 |
| 2022-03-23 | 5,130.00 | 5,210.00 | 5,000.00 | 5,100.00 | 4,929.71 | 321,230 |
| 2022-03-22 | 4,935.00 | 5,060.00 | 4,905.00 | 5,050.00 | 4,881.38 | 183,535 |
| 2022-03-21 | 4,955.00 | 5,050.00 | 4,910.00 | 4,945.00 | 4,779.89 | 172,485 |
| 2022-03-18 | 5,050.00 | 5,120.00 | 4,880.00 | 4,915.00 | 4,750.89 | 345,942 |
| 2022-03-17 | 5,250.00 | 5,300.00 | 5,020.00 | 5,050.00 | 4,881.38 | 554,585 |
| 2022-03-16 | 5,150.00 | 5,340.00 | 5,000.00 | 5,100.00 | 4,929.71 | 1,158,057 |
| 2022-03-15 | 4,970.00 | 5,310.00 | 4,820.00 | 5,190.00 | 5,016.71 | 568,790 |
| 2022-03-14 | 5,110.00 | 5,120.00 | 4,910.00 | 5,020.00 | 4,852.38 | 297,463 |
| 2022-03-11 | 5,000.00 | 5,150.00 | 4,905.00 | 5,110.00 | 4,939.38 | 516,259 |
| 2022-03-10 | 4,735.00 | 5,000.00 | 4,730.00 | 5,000.00 | 4,833.05 | 279,392 |
| 2022-03-08 | 4,710.00 | 5,010.00 | 4,650.00 | 4,730.00 | 4,572.06 | 209,322 |
| 2022-03-07 | 4,945.00 | 5,020.00 | 4,795.00 | 4,795.00 | 4,634.89 | 219,608 |
| 2022-03-04 | 4,915.00 | 4,980.00 | 4,855.00 | 4,950.00 | 4,784.72 | 144,234 |
| 2022-03-03 | 4,950.00 | 4,960.00 | 4,815.00 | 4,915.00 | 4,750.89 | 125,878 |
| 2022-03-02 | 4,860.00 | 5,010.00 | 4,860.00 | 4,910.00 | 4,746.05 | 335,811 |
| 2022-02-28 | 4,840.00 | 4,950.00 | 4,790.00 | 4,850.00 | 4,688.06 | 269,273 |
| 2022-02-25 | 4,475.00 | 4,875.00 | 4,475.00 | 4,760.00 | 4,601.06 | 467,738 |
| 2022-02-24 | 4,585.00 | 4,715.00 | 4,405.00 | 4,405.00 | 4,257.92 | 144,101 |
| 2022-02-23 | 4,540.00 | 4,685.00 | 4,540.00 | 4,625.00 | 4,470.57 | 99,137 |
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.