Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,160.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,184.22 | 89,058 |
| 2025-07-25 | 5,110.00 | 5,140.00 | 5,060.00 | 5,130.00 | 5,114.44 | 57,319 |
| 2025-07-24 | 5,060.00 | 5,160.00 | 5,050.00 | 5,110.00 | 5,094.50 | 99,471 |
| 2025-07-23 | 5,050.00 | 5,070.00 | 4,980.00 | 5,060.00 | 5,044.65 | 32,611 |
| 2025-07-22 | 5,040.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,024.71 | 56,098 |
| 2025-07-21 | 5,010.00 | 5,080.00 | 5,010.00 | 5,060.00 | 5,044.65 | 24,569 |
| 2025-07-18 | 4,950.00 | 5,040.00 | 4,925.00 | 5,030.00 | 5,014.74 | 44,987 |
| 2025-07-17 | 4,995.00 | 5,020.00 | 4,945.00 | 4,950.00 | 4,934.98 | 42,473 |
| 2025-07-16 | 5,000.00 | 5,040.00 | 4,960.00 | 5,020.00 | 5,004.77 | 39,644 |
| 2025-07-15 | 4,975.00 | 5,030.00 | 4,955.00 | 5,030.00 | 5,014.74 | 25,948 |
| 2025-07-14 | 5,030.00 | 5,050.00 | 4,955.00 | 5,010.00 | 4,994.80 | 39,364 |
| 2025-07-11 | 4,980.00 | 5,060.00 | 4,950.00 | 5,030.00 | 5,014.74 | 65,361 |
| 2025-07-10 | 4,995.00 | 4,995.00 | 4,955.00 | 4,965.00 | 4,949.94 | 23,424 |
| 2025-07-09 | 4,990.00 | 5,010.00 | 4,955.00 | 4,980.00 | 4,964.89 | 38,765 |
| 2025-07-08 | 4,965.00 | 5,020.00 | 4,925.00 | 5,000.00 | 4,984.83 | 36,931 |
| 2025-07-07 | 5,000.00 | 5,000.00 | 4,945.00 | 4,960.00 | 4,944.95 | 33,132 |
| 2025-07-04 | 5,060.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,984.83 | 40,229 |
| 2025-07-03 | 5,040.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,034.68 | 45,589 |
| 2025-07-02 | 5,050.00 | 5,220.00 | 4,955.00 | 5,020.00 | 5,004.77 | 99,567 |
| 2025-07-01 | 5,010.00 | 5,110.00 | 5,010.00 | 5,040.00 | 5,024.71 | 40,768 |
| 2025-06-30 | 5,080.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,024.71 | 46,047 |
| 2025-06-27 | 5,120.00 | 5,180.00 | 5,050.00 | 5,080.00 | 5,064.59 | 48,903 |
| 2025-06-26 | 5,210.00 | 5,210.00 | 5,030.00 | 5,100.00 | 5,084.53 | 78,224 |
| 2025-06-25 | 5,220.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,184.22 | 67,732 |
| 2025-06-24 | 5,180.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,184.22 | 104,586 |
| 2025-06-23 | 5,090.00 | 5,140.00 | 5,000.00 | 5,080.00 | 5,064.59 | 102,009 |
| 2025-06-20 | 5,090.00 | 5,210.00 | 5,070.00 | 5,130.00 | 5,114.44 | 70,797 |
| 2025-06-19 | 5,080.00 | 5,090.00 | 5,030.00 | 5,080.00 | 5,064.59 | 42,398 |
| 2025-06-18 | 5,040.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,064.59 | 46,847 |
| 2025-06-17 | 5,110.00 | 5,200.00 | 5,040.00 | 5,090.00 | 5,074.56 | 49,120 |
| 2025-06-16 | 5,020.00 | 5,150.00 | 4,990.00 | 5,110.00 | 5,094.50 | 62,773 |
| 2025-06-13 | 5,200.00 | 5,200.00 | 5,000.00 | 5,070.00 | 5,054.62 | 127,764 |
| 2025-06-12 | 5,200.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,174.25 | 61,174 |
| 2025-06-11 | 5,250.00 | 5,250.00 | 5,160.00 | 5,190.00 | 5,174.25 | 74,821 |
| 2025-06-10 | 5,180.00 | 5,290.00 | 5,120.00 | 5,220.00 | 5,204.16 | 76,106 |
| 2025-06-09 | 5,270.00 | 5,290.00 | 5,160.00 | 5,170.00 | 5,154.31 | 58,600 |
| 2025-06-05 | 5,170.00 | 5,240.00 | 5,160.00 | 5,230.00 | 5,214.13 | 58,370 |
| 2025-06-04 | 5,100.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,184.22 | 63,250 |
| 2025-06-02 | 5,060.00 | 5,100.00 | 4,980.00 | 5,080.00 | 5,064.59 | 38,939 |
| 2025-05-30 | 5,120.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,054.62 | 49,080 |
| 2025-05-29 | 5,100.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,124.41 | 48,980 |
| 2025-05-28 | 5,120.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,064.59 | 45,265 |
| 2025-05-27 | 5,140.00 | 5,170.00 | 5,060.00 | 5,080.00 | 5,064.59 | 44,810 |
| 2025-05-26 | 5,120.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,144.34 | 41,941 |
| 2025-05-23 | 5,150.00 | 5,220.00 | 5,080.00 | 5,120.00 | 5,104.47 | 44,170 |
| 2025-05-22 | 5,300.00 | 5,300.00 | 5,110.00 | 5,140.00 | 5,124.41 | 131,765 |
| 2025-05-21 | 5,400.00 | 5,400.00 | 5,240.00 | 5,300.00 | 5,283.92 | 124,159 |
| 2025-05-20 | 5,170.00 | 5,460.00 | 5,170.00 | 5,450.00 | 5,433.46 | 207,087 |
| 2025-05-19 | 5,210.00 | 5,320.00 | 5,110.00 | 5,130.00 | 5,114.44 | 108,465 |
| 2025-05-16 | 5,310.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,214.13 | 60,905 |
| 2025-05-15 | 5,480.00 | 5,490.00 | 5,300.00 | 5,310.00 | 5,293.89 | 74,107 |
| 2025-05-14 | 5,310.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,413.53 | 131,622 |
| 2025-05-13 | 5,300.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,303.86 | 77,134 |
| 2025-05-12 | 5,210.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,283.92 | 163,273 |
| 2025-05-09 | 5,250.00 | 5,250.00 | 5,120.00 | 5,130.00 | 5,114.44 | 68,010 |
| 2025-05-08 | 5,180.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,234.07 | 56,612 |
| 2025-05-07 | 5,160.00 | 5,220.00 | 5,100.00 | 5,210.00 | 5,194.19 | 64,123 |
| 2025-05-02 | 5,060.00 | 5,240.00 | 5,030.00 | 5,160.00 | 5,144.34 | 94,083 |
| 2025-04-30 | 5,120.00 | 5,140.00 | 5,010.00 | 5,040.00 | 5,024.71 | 73,586 |
| 2025-04-29 | 5,120.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,124.41 | 85,425 |
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.