Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,370.00 | 5,590.00 | 5,290.00 | 5,520.00 | 5,503.25 | 226,342 |
| 2025-01-24 | 5,330.00 | 5,520.00 | 5,300.00 | 5,440.00 | 5,423.50 | 164,785 |
| 2025-01-23 | 5,610.00 | 5,640.00 | 5,330.00 | 5,330.00 | 5,313.83 | 189,163 |
| 2025-01-22 | 5,600.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,563.07 | 275,872 |
| 2025-01-21 | 5,670.00 | 6,330.00 | 5,470.00 | 5,510.00 | 5,493.28 | 3,161,160 |
| 2025-01-20 | 5,730.00 | 5,810.00 | 5,620.00 | 5,670.00 | 5,652.80 | 298,821 |
| 2025-01-17 | 5,520.00 | 5,700.00 | 5,430.00 | 5,610.00 | 5,592.98 | 189,668 |
| 2025-01-16 | 5,450.00 | 5,780.00 | 5,320.00 | 5,550.00 | 5,533.16 | 490,691 |
| 2025-01-15 | 5,280.00 | 5,460.00 | 5,200.00 | 5,420.00 | 5,403.56 | 227,550 |
| 2025-01-14 | 5,190.00 | 5,360.00 | 5,190.00 | 5,270.00 | 5,254.01 | 97,690 |
| 2025-01-13 | 5,230.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,174.25 | 92,265 |
| 2025-01-10 | 5,290.00 | 5,410.00 | 5,180.00 | 5,270.00 | 5,254.01 | 82,139 |
| 2025-01-09 | 5,230.00 | 5,370.00 | 5,090.00 | 5,280.00 | 5,263.98 | 147,585 |
| 2025-01-08 | 5,350.00 | 5,380.00 | 5,140.00 | 5,270.00 | 5,254.01 | 149,038 |
| 2025-01-07 | 5,450.00 | 5,560.00 | 5,310.00 | 5,350.00 | 5,333.77 | 172,995 |
| 2025-01-06 | 5,550.00 | 5,610.00 | 5,280.00 | 5,410.00 | 5,393.59 | 231,845 |
| 2025-01-03 | 5,600.00 | 5,780.00 | 5,250.00 | 5,420.00 | 5,403.56 | 1,119,740 |
| 2025-01-02 | 5,050.00 | 5,590.00 | 4,960.00 | 5,400.00 | 5,383.62 | 1,698,431 |
| 2024-12-30 | 4,580.00 | 4,800.00 | 4,580.00 | 4,760.00 | 4,745.56 | 54,486 |
| 2024-12-27 | 4,630.00 | 4,750.00 | 4,600.00 | 4,670.00 | 4,655.83 | 71,832 |
| 2024-12-26 | 4,780.00 | 4,880.00 | 4,720.00 | 4,735.00 | 4,690.73 | 51,323 |
| 2024-12-24 | 4,715.00 | 4,815.00 | 4,600.00 | 4,760.00 | 4,715.49 | 42,956 |
| 2024-12-23 | 4,695.00 | 4,830.00 | 4,695.00 | 4,780.00 | 4,735.30 | 53,890 |
| 2024-12-20 | 4,795.00 | 4,795.00 | 4,425.00 | 4,650.00 | 4,606.52 | 58,121 |
| 2024-12-19 | 4,770.00 | 4,930.00 | 4,690.00 | 4,800.00 | 4,755.12 | 58,728 |
| 2024-12-18 | 4,870.00 | 4,875.00 | 4,760.00 | 4,865.00 | 4,819.51 | 40,741 |
| 2024-12-17 | 4,790.00 | 4,910.00 | 4,745.00 | 4,870.00 | 4,824.46 | 57,920 |
| 2024-12-16 | 4,835.00 | 4,875.00 | 4,750.00 | 4,820.00 | 4,774.93 | 48,638 |
| 2024-12-13 | 4,710.00 | 4,815.00 | 4,665.00 | 4,800.00 | 4,755.12 | 42,840 |
| 2024-12-12 | 4,725.00 | 4,910.00 | 4,700.00 | 4,760.00 | 4,715.49 | 80,016 |
| 2024-12-11 | 4,405.00 | 4,720.00 | 4,405.00 | 4,705.00 | 4,661.01 | 102,032 |
| 2024-12-10 | 4,040.00 | 4,445.00 | 4,040.00 | 4,410.00 | 4,368.76 | 107,073 |
| 2024-12-09 | 4,310.00 | 4,320.00 | 3,965.00 | 4,060.00 | 4,022.04 | 185,781 |
| 2024-12-06 | 4,500.00 | 4,555.00 | 4,065.00 | 4,345.00 | 4,304.37 | 175,824 |
| 2024-12-05 | 4,570.00 | 4,620.00 | 4,470.00 | 4,505.00 | 4,462.88 | 99,184 |
| 2024-12-04 | 4,825.00 | 4,935.00 | 4,490.00 | 4,490.00 | 4,448.02 | 331,660 |
| 2024-12-03 | 4,920.00 | 5,040.00 | 4,920.00 | 4,995.00 | 4,948.29 | 102,774 |
| 2024-12-02 | 5,130.00 | 5,160.00 | 5,000.00 | 5,000.00 | 4,953.25 | 182,551 |
| 2024-11-29 | 5,380.00 | 5,430.00 | 5,080.00 | 5,130.00 | 5,082.03 | 689,332 |
| 2024-11-28 | 5,310.00 | 6,140.00 | 5,130.00 | 5,700.00 | 5,646.70 | 2,721,794 |
| 2024-11-27 | 5,550.00 | 5,560.00 | 5,310.00 | 5,360.00 | 5,309.88 | 122,852 |
| 2024-11-26 | 5,370.00 | 5,570.00 | 5,370.00 | 5,510.00 | 5,458.48 | 94,418 |
| 2024-11-25 | 5,290.00 | 5,450.00 | 5,290.00 | 5,400.00 | 5,349.51 | 82,678 |
| 2024-11-22 | 5,360.00 | 5,410.00 | 5,270.00 | 5,270.00 | 5,220.72 | 69,519 |
| 2024-11-21 | 5,300.00 | 5,490.00 | 5,250.00 | 5,370.00 | 5,319.79 | 135,941 |
| 2024-11-20 | 5,330.00 | 5,410.00 | 5,260.00 | 5,260.00 | 5,210.82 | 68,405 |
| 2024-11-19 | 5,320.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,349.51 | 84,962 |
| 2024-11-18 | 5,190.00 | 5,400.00 | 5,190.00 | 5,370.00 | 5,319.79 | 87,275 |
| 2024-11-15 | 5,000.00 | 5,390.00 | 4,815.00 | 5,190.00 | 5,141.47 | 202,204 |
| 2024-11-14 | 5,130.00 | 5,270.00 | 5,070.00 | 5,070.00 | 5,022.59 | 92,875 |
| 2024-11-13 | 5,210.00 | 5,590.00 | 5,050.00 | 5,110.00 | 5,062.22 | 324,811 |
| 2024-11-12 | 5,400.00 | 6,020.00 | 5,210.00 | 5,210.00 | 5,161.28 | 1,441,726 |
| 2024-11-11 | 5,510.00 | 5,580.00 | 5,370.00 | 5,410.00 | 5,359.41 | 127,879 |
| 2024-11-08 | 5,540.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,458.48 | 52,237 |
| 2024-11-07 | 5,560.00 | 5,580.00 | 5,400.00 | 5,510.00 | 5,458.48 | 134,861 |
| 2024-11-06 | 5,330.00 | 5,640.00 | 5,310.00 | 5,620.00 | 5,567.45 | 236,425 |
| 2024-11-05 | 5,450.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,280.16 | 60,630 |
| 2024-11-04 | 5,150.00 | 5,450.00 | 5,140.00 | 5,400.00 | 5,349.51 | 131,631 |
| 2024-11-01 | 5,300.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,101.84 | 49,105 |
| 2024-10-31 | 5,290.00 | 5,430.00 | 5,150.00 | 5,330.00 | 5,280.16 | 73,201 |
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.