Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,120.00 | 5,420.00 | 5,120.00 | 5,310.00 | 5,260.35 | 105,756 |
| 2024-10-29 | 5,150.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,101.84 | 37,055 |
| 2024-10-28 | 4,980.00 | 5,160.00 | 4,980.00 | 5,160.00 | 5,111.75 | 43,242 |
| 2024-10-25 | 5,090.00 | 5,140.00 | 4,980.00 | 5,010.00 | 4,963.15 | 38,054 |
| 2024-10-24 | 5,160.00 | 5,190.00 | 5,070.00 | 5,120.00 | 5,072.13 | 44,544 |
| 2024-10-23 | 5,210.00 | 5,280.00 | 5,130.00 | 5,240.00 | 5,191.00 | 37,103 |
| 2024-10-22 | 5,410.00 | 5,450.00 | 5,230.00 | 5,240.00 | 5,191.00 | 67,350 |
| 2024-10-21 | 5,290.00 | 5,490.00 | 5,210.00 | 5,450.00 | 5,399.04 | 116,885 |
| 2024-10-18 | 5,330.00 | 5,340.00 | 5,150.00 | 5,190.00 | 5,141.47 | 63,600 |
| 2024-10-17 | 5,330.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,290.07 | 35,203 |
| 2024-10-16 | 5,380.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,299.97 | 57,717 |
| 2024-10-15 | 5,400.00 | 5,460.00 | 5,340.00 | 5,430.00 | 5,379.23 | 34,899 |
| 2024-10-14 | 5,430.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,349.51 | 28,785 |
| 2024-10-11 | 5,430.00 | 5,550.00 | 5,400.00 | 5,430.00 | 5,379.23 | 48,475 |
| 2024-10-10 | 5,580.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,379.23 | 54,458 |
| 2024-10-08 | 5,550.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,448.57 | 35,957 |
| 2024-10-07 | 5,430.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,547.64 | 61,184 |
| 2024-10-04 | 5,430.00 | 5,500.00 | 5,380.00 | 5,430.00 | 5,379.23 | 49,353 |
| 2024-10-02 | 5,470.00 | 5,570.00 | 5,410.00 | 5,440.00 | 5,389.13 | 68,131 |
| 2024-09-30 | 5,680.00 | 5,740.00 | 5,540.00 | 5,590.00 | 5,537.73 | 72,985 |
| 2024-09-27 | 5,770.00 | 5,780.00 | 5,660.00 | 5,710.00 | 5,656.61 | 50,043 |
| 2024-09-26 | 5,640.00 | 5,840.00 | 5,640.00 | 5,800.00 | 5,745.77 | 74,189 |
| 2024-09-25 | 5,790.00 | 5,850.00 | 5,590.00 | 5,620.00 | 5,567.45 | 95,550 |
| 2024-09-24 | 5,510.00 | 5,790.00 | 5,510.00 | 5,730.00 | 5,676.42 | 122,313 |
| 2024-09-23 | 5,650.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,527.82 | 60,444 |
| 2024-09-20 | 5,500.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,587.26 | 80,545 |
| 2024-09-19 | 5,500.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,428.76 | 59,963 |
| 2024-09-13 | 5,510.00 | 5,640.00 | 5,470.00 | 5,520.00 | 5,468.38 | 69,199 |
| 2024-09-12 | 5,300.00 | 5,540.00 | 5,300.00 | 5,540.00 | 5,488.20 | 78,764 |
| 2024-09-11 | 5,300.00 | 5,430.00 | 5,030.00 | 5,230.00 | 5,181.10 | 170,687 |
| 2024-09-10 | 5,470.00 | 5,570.00 | 5,300.00 | 5,330.00 | 5,280.16 | 104,724 |
| 2024-09-09 | 5,430.00 | 5,540.00 | 5,200.00 | 5,480.00 | 5,428.76 | 345,231 |
| 2024-09-06 | 5,620.00 | 5,790.00 | 5,430.00 | 5,560.00 | 5,508.01 | 89,417 |
| 2024-09-05 | 5,790.00 | 5,900.00 | 5,640.00 | 5,690.00 | 5,636.80 | 105,945 |
| 2024-09-04 | 5,880.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,745.77 | 114,360 |
| 2024-09-03 | 6,100.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,013.24 | 74,918 |
| 2024-09-02 | 6,110.00 | 6,130.00 | 5,990.00 | 6,100.00 | 6,042.96 | 57,160 |
| 2024-08-30 | 6,000.00 | 6,170.00 | 5,950.00 | 6,170.00 | 6,112.31 | 102,485 |
| 2024-08-29 | 6,030.00 | 6,080.00 | 5,950.00 | 5,990.00 | 5,933.99 | 71,917 |
| 2024-08-28 | 6,220.00 | 6,220.00 | 5,960.00 | 6,080.00 | 6,023.15 | 94,251 |
| 2024-08-27 | 6,060.00 | 6,230.00 | 6,020.00 | 6,220.00 | 6,161.84 | 60,120 |
| 2024-08-26 | 6,230.00 | 6,280.00 | 6,070.00 | 6,100.00 | 6,042.96 | 75,416 |
| 2024-08-23 | 6,050.00 | 6,270.00 | 6,050.00 | 6,220.00 | 6,161.84 | 74,625 |
| 2024-08-22 | 6,300.00 | 6,340.00 | 6,140.00 | 6,180.00 | 6,122.21 | 100,510 |
| 2024-08-21 | 6,260.00 | 6,580.00 | 6,150.00 | 6,320.00 | 6,260.90 | 253,692 |
| 2024-08-20 | 6,070.00 | 6,470.00 | 6,070.00 | 6,320.00 | 6,260.90 | 211,264 |
| 2024-08-19 | 6,210.00 | 6,210.00 | 5,960.00 | 5,980.00 | 5,924.08 | 143,208 |
| 2024-08-16 | 6,240.00 | 6,250.00 | 6,140.00 | 6,230.00 | 6,171.75 | 127,359 |
| 2024-08-14 | 6,120.00 | 6,250.00 | 6,060.00 | 6,110.00 | 6,052.87 | 105,118 |
| 2024-08-13 | 6,040.00 | 6,090.00 | 5,900.00 | 6,050.00 | 5,993.43 | 72,961 |
| 2024-08-12 | 5,980.00 | 6,210.00 | 5,980.00 | 6,090.00 | 6,033.06 | 113,101 |
| 2024-08-09 | 5,840.00 | 6,130.00 | 5,840.00 | 6,030.00 | 5,973.62 | 103,215 |
| 2024-08-08 | 5,870.00 | 6,190.00 | 5,720.00 | 5,770.00 | 5,716.05 | 145,291 |
| 2024-08-07 | 5,710.00 | 6,090.00 | 5,710.00 | 5,990.00 | 5,933.99 | 195,407 |
| 2024-08-06 | 5,340.00 | 5,940.00 | 5,340.00 | 5,660.00 | 5,607.08 | 412,505 |
| 2024-08-05 | 6,410.00 | 6,430.00 | 5,160.00 | 5,500.00 | 5,448.57 | 389,862 |
| 2024-08-02 | 6,850.00 | 6,870.00 | 6,500.00 | 6,620.00 | 6,558.10 | 221,211 |
| 2024-08-01 | 7,040.00 | 7,170.00 | 7,000.00 | 7,010.00 | 6,944.45 | 139,933 |
| 2024-07-31 | 6,950.00 | 7,190.00 | 6,800.00 | 7,100.00 | 7,033.61 | 217,410 |
| 2024-07-30 | 7,100.00 | 7,200.00 | 6,860.00 | 6,900.00 | 6,835.48 | 181,003 |
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.