Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,580.00 | 4,655.00 | 4,510.00 | 4,540.00 | 4,388.41 | 137,296 |
| 2022-02-21 | 4,670.00 | 4,735.00 | 4,615.00 | 4,700.00 | 4,543.07 | 119,183 |
| 2022-02-18 | 4,680.00 | 4,825.00 | 4,605.00 | 4,825.00 | 4,663.89 | 314,578 |
| 2022-02-17 | 4,725.00 | 4,830.00 | 4,510.00 | 4,695.00 | 4,538.23 | 240,032 |
| 2022-02-16 | 4,500.00 | 5,060.00 | 4,465.00 | 4,690.00 | 4,533.40 | 980,516 |
| 2022-02-15 | 4,425.00 | 4,535.00 | 4,360.00 | 4,375.00 | 4,228.92 | 89,818 |
| 2022-02-14 | 4,435.00 | 4,530.00 | 4,355.00 | 4,445.00 | 4,296.58 | 150,624 |
| 2022-02-11 | 4,640.00 | 4,770.00 | 4,600.00 | 4,630.00 | 4,475.40 | 146,749 |
| 2022-02-10 | 4,755.00 | 4,760.00 | 4,635.00 | 4,700.00 | 4,543.07 | 101,250 |
| 2022-02-09 | 4,695.00 | 4,765.00 | 4,630.00 | 4,700.00 | 4,543.07 | 191,054 |
| 2022-02-08 | 4,750.00 | 4,870.00 | 4,425.00 | 4,640.00 | 4,485.07 | 325,565 |
| 2022-02-07 | 4,650.00 | 5,110.00 | 4,590.00 | 4,695.00 | 4,538.23 | 957,948 |
| 2022-02-04 | 4,470.00 | 4,715.00 | 4,430.00 | 4,650.00 | 4,494.74 | 577,981 |
| 2022-02-03 | 4,330.00 | 4,540.00 | 4,310.00 | 4,455.00 | 4,306.25 | 339,925 |
| 2022-01-28 | 4,085.00 | 4,250.00 | 3,870.00 | 4,250.00 | 4,108.09 | 229,391 |
| 2022-01-27 | 4,350.00 | 4,405.00 | 4,060.00 | 4,060.00 | 3,924.44 | 272,801 |
| 2022-01-26 | 4,300.00 | 4,555.00 | 4,280.00 | 4,310.00 | 4,166.09 | 432,700 |
| 2022-01-25 | 4,640.00 | 4,640.00 | 4,260.00 | 4,355.00 | 4,209.59 | 579,233 |
| 2022-01-24 | 4,860.00 | 4,900.00 | 4,605.00 | 4,640.00 | 4,485.07 | 580,820 |
| 2022-01-21 | 5,160.00 | 5,330.00 | 4,975.00 | 4,980.00 | 4,813.72 | 1,695,156 |
| 2022-01-20 | 4,740.00 | 5,320.00 | 4,560.00 | 5,320.00 | 5,142.36 | 3,155,281 |
| 2022-01-19 | 4,495.00 | 4,940.00 | 4,425.00 | 4,760.00 | 4,601.06 | 1,602,913 |
| 2022-01-18 | 4,490.00 | 5,200.00 | 4,475.00 | 4,590.00 | 4,436.74 | 5,481,204 |
| 2022-01-17 | 4,600.00 | 4,655.00 | 4,430.00 | 4,430.00 | 4,282.08 | 304,227 |
| 2022-01-14 | 4,735.00 | 4,755.00 | 4,600.00 | 4,615.00 | 4,460.90 | 294,487 |
| 2022-01-13 | 4,895.00 | 5,140.00 | 4,745.00 | 4,790.00 | 4,630.06 | 1,191,585 |
| 2022-01-12 | 4,720.00 | 5,040.00 | 4,720.00 | 4,855.00 | 4,692.89 | 1,576,470 |
| 2022-01-11 | 5,080.00 | 5,080.00 | 4,680.00 | 4,685.00 | 4,528.57 | 1,076,732 |
| 2022-01-10 | 4,870.00 | 5,750.00 | 4,705.00 | 5,080.00 | 4,910.38 | 13,725,380 |
| 2022-01-07 | 4,705.00 | 4,990.00 | 4,620.00 | 4,880.00 | 4,717.06 | 2,015,575 |
| 2022-01-06 | 5,140.00 | 5,160.00 | 4,635.00 | 4,775.00 | 4,615.56 | 1,568,858 |
| 2022-01-05 | 5,280.00 | 5,570.00 | 5,080.00 | 5,350.00 | 5,171.36 | 6,288,434 |
| 2022-01-04 | 4,120.00 | 5,340.00 | 4,090.00 | 5,340.00 | 5,161.70 | 5,617,395 |
| 2022-01-03 | 4,050.00 | 4,115.00 | 4,000.00 | 4,115.00 | 3,977.60 | 50,782 |
| 2021-12-30 | 3,950.00 | 4,050.00 | 3,950.00 | 4,050.00 | 3,914.77 | 39,777 |
| 2021-12-29 | 3,965.00 | 3,970.00 | 3,945.00 | 3,945.00 | 3,813.28 | 15,697 |
| 2021-12-28 | 3,930.00 | 3,955.00 | 3,905.00 | 3,950.00 | 3,721.45 | 84,797 |
| 2021-12-27 | 3,880.00 | 3,940.00 | 3,860.00 | 3,910.00 | 3,683.76 | 63,179 |
| 2021-12-24 | 3,875.00 | 3,875.00 | 3,830.00 | 3,845.00 | 3,622.52 | 20,196 |
| 2021-12-23 | 3,880.00 | 3,885.00 | 3,830.00 | 3,840.00 | 3,617.81 | 22,056 |
| 2021-12-22 | 3,920.00 | 3,960.00 | 3,825.00 | 3,855.00 | 3,631.94 | 31,322 |
| 2021-12-21 | 3,850.00 | 3,920.00 | 3,815.00 | 3,920.00 | 3,693.18 | 21,280 |
| 2021-12-20 | 3,970.00 | 3,980.00 | 3,885.00 | 3,885.00 | 3,660.21 | 18,427 |
| 2021-12-17 | 3,985.00 | 4,010.00 | 3,950.00 | 4,010.00 | 3,777.98 | 23,222 |
| 2021-12-16 | 3,915.00 | 4,000.00 | 3,915.00 | 3,985.00 | 3,754.42 | 36,738 |
| 2021-12-15 | 3,840.00 | 3,940.00 | 3,835.00 | 3,940.00 | 3,712.03 | 18,674 |
| 2021-12-14 | 3,875.00 | 3,910.00 | 3,875.00 | 3,890.00 | 3,664.92 | 16,827 |
| 2021-12-13 | 3,850.00 | 3,950.00 | 3,850.00 | 3,925.00 | 3,697.89 | 34,492 |
| 2021-12-10 | 3,820.00 | 3,885.00 | 3,775.00 | 3,880.00 | 3,655.50 | 27,662 |
| 2021-12-09 | 3,770.00 | 3,825.00 | 3,725.00 | 3,820.00 | 3,598.97 | 26,206 |
| 2021-12-08 | 3,780.00 | 3,810.00 | 3,730.00 | 3,770.00 | 3,551.86 | 17,092 |
| 2021-12-07 | 3,770.00 | 3,815.00 | 3,725.00 | 3,775.00 | 3,556.57 | 20,272 |
| 2021-12-06 | 3,800.00 | 3,805.00 | 3,730.00 | 3,775.00 | 3,556.57 | 17,172 |
| 2021-12-03 | 3,815.00 | 3,815.00 | 3,715.00 | 3,800.00 | 3,580.13 | 27,876 |
| 2021-12-02 | 3,445.00 | 3,780.00 | 3,420.00 | 3,780.00 | 3,561.28 | 54,212 |
| 2021-12-01 | 3,480.00 | 3,495.00 | 3,350.00 | 3,485.00 | 3,283.35 | 47,058 |
| 2021-11-30 | 3,755.00 | 3,760.00 | 3,500.00 | 3,500.00 | 3,297.49 | 90,256 |
| 2021-11-29 | 3,760.00 | 3,870.00 | 3,620.00 | 3,770.00 | 3,551.86 | 96,548 |
| 2021-11-26 | 3,955.00 | 3,970.00 | 3,900.00 | 3,910.00 | 3,683.76 | 59,469 |
| 2021-11-25 | 3,885.00 | 3,955.00 | 3,845.00 | 3,955.00 | 3,726.16 | 23,488 |
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.