Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 9,000.00 | 9,140.00 | 8,820.00 | 8,850.00 | 7,911.25 | 325,068 |
| 2021-11-24 | 9,020.00 | 9,140.00 | 8,810.00 | 9,030.00 | 8,072.16 | 453,575 |
| 2021-11-23 | 9,110.00 | 9,500.00 | 8,850.00 | 8,860.00 | 7,920.19 | 1,099,042 |
| 2021-11-22 | 9,130.00 | 9,190.00 | 8,730.00 | 8,850.00 | 7,911.25 | 787,503 |
| 2021-11-19 | 9,300.00 | 9,350.00 | 8,850.00 | 9,050.00 | 8,090.04 | 1,482,999 |
| 2021-11-18 | 9,940.00 | 9,950.00 | 9,480.00 | 9,500.00 | 8,492.30 | 1,059,101 |
| 2021-11-17 | 10,200.00 | 10,650.00 | 9,910.00 | 9,920.00 | 8,867.75 | 1,688,489 |
| 2021-11-16 | 10,100.00 | 10,250.00 | 9,870.00 | 10,050.00 | 8,983.96 | 1,107,470 |
| 2021-11-15 | 10,350.00 | 10,550.00 | 10,100.00 | 10,200.00 | 9,118.05 | 788,305 |
| 2021-11-12 | 9,950.00 | 10,650.00 | 9,950.00 | 10,350.00 | 9,252.14 | 1,897,488 |
| 2021-11-11 | 10,000.00 | 10,200.00 | 9,680.00 | 9,860.00 | 8,814.12 | 1,787,244 |
| 2021-11-10 | 10,900.00 | 11,100.00 | 9,910.00 | 10,000.00 | 8,939.27 | 3,069,335 |
| 2021-11-09 | 10,950.00 | 11,500.00 | 10,600.00 | 10,700.00 | 9,565.02 | 3,716,362 |
| 2021-11-08 | 10,350.00 | 11,250.00 | 10,000.00 | 11,100.00 | 9,922.59 | 4,232,055 |
| 2021-11-05 | 9,960.00 | 10,600.00 | 9,650.00 | 10,350.00 | 9,252.14 | 4,745,300 |
| 2021-11-04 | 9,760.00 | 10,800.00 | 9,620.00 | 9,650.00 | 8,626.39 | 13,289,510 |
| 2021-11-03 | 9,750.00 | 9,870.00 | 9,300.00 | 9,320.00 | 8,331.40 | 1,225,294 |
| 2021-11-02 | 9,360.00 | 9,610.00 | 9,290.00 | 9,520.00 | 8,510.18 | 683,720 |
| 2021-11-01 | 9,710.00 | 9,890.00 | 9,330.00 | 9,400.00 | 8,402.91 | 949,565 |
| 2021-10-29 | 9,470.00 | 9,830.00 | 9,380.00 | 9,660.00 | 8,635.33 | 862,447 |
| 2021-10-28 | 9,950.00 | 10,150.00 | 9,330.00 | 9,460.00 | 8,456.55 | 1,875,582 |
| 2021-10-27 | 9,830.00 | 10,050.00 | 9,660.00 | 10,000.00 | 8,939.27 | 1,985,667 |
| 2021-10-26 | 9,370.00 | 9,950.00 | 9,250.00 | 9,870.00 | 8,823.06 | 2,886,808 |
| 2021-10-25 | 9,600.00 | 10,050.00 | 9,430.00 | 9,470.00 | 8,465.49 | 5,481,169 |
| 2021-10-22 | 9,400.00 | 9,460.00 | 9,110.00 | 9,200.00 | 8,224.13 | 920,611 |
| 2021-10-21 | 9,220.00 | 9,620.00 | 9,090.00 | 9,390.00 | 8,393.97 | 2,154,812 |
| 2021-10-20 | 9,510.00 | 9,720.00 | 9,050.00 | 9,060.00 | 8,098.98 | 1,069,976 |
| 2021-10-19 | 9,790.00 | 9,900.00 | 9,200.00 | 9,510.00 | 8,501.24 | 1,713,292 |
| 2021-10-18 | 9,680.00 | 10,150.00 | 9,510.00 | 9,710.00 | 8,680.03 | 2,783,840 |
| 2021-10-15 | 8,850.00 | 10,150.00 | 8,830.00 | 9,550.00 | 8,537.00 | 9,238,748 |
| 2021-10-14 | 8,910.00 | 9,250.00 | 8,550.00 | 8,770.00 | 7,839.74 | 2,891,977 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2026-03-26 | 200.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.