Wooyang HC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,770.00 | 9,770.00 | 9,280.00 | 9,500.00 | 9,500.00 | 18,611 |
| 2026-07-20 | 10,310.00 | 10,310.00 | 9,800.00 | 9,840.00 | 9,840.00 | 10,079 |
| 2026-07-16 | 10,640.00 | 10,640.00 | 10,020.00 | 10,450.00 | 10,450.00 | 9,835 |
| 2026-07-15 | 9,730.00 | 10,630.00 | 9,700.00 | 10,620.00 | 10,620.00 | 16,784 |
| 2026-07-14 | 10,130.00 | 10,160.00 | 9,630.00 | 9,690.00 | 9,690.00 | 18,330 |
| 2026-07-13 | 10,160.00 | 10,530.00 | 9,690.00 | 10,070.00 | 10,070.00 | 9,028 |
| 2026-07-10 | 10,290.00 | 10,400.00 | 9,910.00 | 10,150.00 | 10,150.00 | 15,705 |
| 2026-07-09 | 10,280.00 | 10,440.00 | 9,950.00 | 10,320.00 | 10,320.00 | 9,741 |
| 2026-07-08 | 10,880.00 | 10,910.00 | 10,230.00 | 10,290.00 | 10,290.00 | 10,615 |
| 2026-07-07 | 10,840.00 | 11,270.00 | 10,710.00 | 10,890.00 | 10,890.00 | 7,998 |
| 2026-07-06 | 11,190.00 | 11,310.00 | 10,680.00 | 10,810.00 | 10,810.00 | 17,156 |
| 2026-07-03 | 11,260.00 | 11,430.00 | 10,870.00 | 11,240.00 | 11,240.00 | 12,716 |
| 2026-07-02 | 11,800.00 | 11,800.00 | 10,980.00 | 11,370.00 | 11,370.00 | 20,081 |
| 2026-07-01 | 12,090.00 | 12,250.00 | 11,680.00 | 11,810.00 | 11,810.00 | 19,538 |
| 2026-06-30 | 11,000.00 | 12,300.00 | 10,700.00 | 12,080.00 | 12,080.00 | 37,075 |
| 2026-06-29 | 10,550.00 | 11,330.00 | 10,190.00 | 10,980.00 | 10,980.00 | 38,472 |
| 2026-06-26 | 12,780.00 | 12,780.00 | 10,180.00 | 10,550.00 | 10,550.00 | 50,155 |
| 2026-06-25 | 9,640.00 | 11,150.00 | 9,640.00 | 10,790.00 | 10,790.00 | 46,885 |
| 2026-06-24 | 8,820.00 | 9,760.00 | 8,820.00 | 9,620.00 | 9,620.00 | 48,249 |
| 2026-06-23 | 9,130.00 | 10,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 60,581 |
| 2026-06-22 | 9,080.00 | 9,400.00 | 8,720.00 | 9,220.00 | 9,220.00 | 22,813 |
| 2026-06-19 | 9,600.00 | 9,610.00 | 9,070.00 | 9,150.00 | 9,150.00 | 12,157 |
| 2026-06-18 | 10,820.00 | 10,820.00 | 9,600.00 | 9,670.00 | 9,670.00 | 12,991 |
| 2026-06-17 | 9,460.00 | 11,290.00 | 9,050.00 | 10,400.00 | 10,400.00 | 61,938 |
| 2026-06-16 | 9,210.00 | 9,480.00 | 9,000.00 | 9,290.00 | 9,290.00 | 16,010 |
| 2026-06-15 | 8,700.00 | 9,690.00 | 8,610.00 | 9,430.00 | 9,430.00 | 18,172 |
| 2026-06-12 | 8,310.00 | 9,990.00 | 8,310.00 | 8,610.00 | 8,610.00 | 28,962 |
| 2026-06-11 | 8,630.00 | 8,690.00 | 8,160.00 | 8,270.00 | 8,270.00 | 17,221 |
| 2026-06-10 | 8,380.00 | 8,710.00 | 8,300.00 | 8,570.00 | 8,570.00 | 12,491 |
| 2026-06-09 | 7,980.00 | 8,520.00 | 7,980.00 | 8,380.00 | 8,380.00 | 11,758 |
| 2026-06-08 | 8,900.00 | 8,900.00 | 7,970.00 | 7,970.00 | 7,970.00 | 24,501 |
| 2026-06-05 | 9,150.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | 10,773 |
| 2026-06-04 | 8,550.00 | 9,580.00 | 8,550.00 | 9,200.00 | 9,200.00 | 13,938 |
| 2026-06-02 | 9,850.00 | 10,000.00 | 8,740.00 | 9,040.00 | 9,040.00 | 51,611 |
| 2026-06-01 | 10,860.00 | 10,860.00 | 9,850.00 | 9,850.00 | 9,850.00 | 49,199 |
| 2026-05-29 | 12,460.00 | 12,460.00 | 10,200.00 | 10,850.00 | 10,850.00 | 24,077 |
| 2026-05-28 | 11,490.00 | 11,510.00 | 10,740.00 | 10,980.00 | 10,980.00 | 20,497 |
| 2026-05-27 | 12,000.00 | 12,000.00 | 11,340.00 | 11,370.00 | 11,370.00 | 30,952 |
| 2026-05-26 | 12,040.00 | 12,120.00 | 11,760.00 | 12,000.00 | 12,000.00 | 14,343 |
| 2026-05-22 | 11,900.00 | 12,520.00 | 11,800.00 | 12,010.00 | 12,010.00 | 20,838 |
| 2026-05-21 | 11,710.00 | 12,300.00 | 11,640.00 | 11,860.00 | 11,860.00 | 19,858 |
| 2026-05-20 | 11,900.00 | 11,900.00 | 11,210.00 | 11,690.00 | 11,690.00 | 17,548 |
| 2026-05-19 | 12,180.00 | 12,250.00 | 11,810.00 | 11,810.00 | 11,810.00 | 20,294 |
| 2026-05-18 | 12,700.00 | 12,840.00 | 11,700.00 | 12,210.00 | 12,210.00 | 31,189 |
| 2026-05-15 | 13,030.00 | 13,210.00 | 12,500.00 | 12,730.00 | 12,730.00 | 16,097 |
| 2026-05-14 | 13,500.00 | 13,500.00 | 12,790.00 | 13,140.00 | 13,140.00 | 13,233 |
| 2026-05-13 | 13,120.00 | 13,970.00 | 13,120.00 | 13,130.00 | 13,130.00 | 20,692 |
| 2026-05-12 | 13,740.00 | 13,880.00 | 12,760.00 | 13,000.00 | 13,000.00 | 70,285 |
| 2026-05-11 | 14,740.00 | 14,740.00 | 13,700.00 | 13,740.00 | 13,740.00 | 36,386 |
| 2026-05-08 | 14,440.00 | 14,850.00 | 13,850.00 | 14,700.00 | 14,700.00 | 35,769 |
| 2026-05-07 | 14,050.00 | 14,450.00 | 13,590.00 | 14,330.00 | 14,330.00 | 27,148 |
| 2026-05-06 | 14,080.00 | 14,900.00 | 13,690.00 | 14,020.00 | 14,020.00 | 48,141 |
| 2026-05-04 | 14,100.00 | 14,250.00 | 13,270.00 | 13,870.00 | 13,870.00 | 30,025 |
| 2026-04-30 | 14,800.00 | 14,900.00 | 14,000.00 | 14,350.00 | 14,350.00 | 43,195 |
| 2026-04-29 | 15,200.00 | 16,540.00 | 14,260.00 | 14,800.00 | 14,800.00 | 156,234 |
| 2026-04-28 | 13,880.00 | 14,610.00 | 13,740.00 | 14,610.00 | 14,610.00 | 35,933 |
| 2026-04-27 | 13,850.00 | 13,990.00 | 13,560.00 | 13,880.00 | 13,880.00 | 21,900 |
| 2026-04-24 | 13,280.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 33,425 |
| 2026-04-23 | 13,110.00 | 13,370.00 | 13,000.00 | 13,280.00 | 13,280.00 | 23,091 |
| 2026-04-22 | 13,380.00 | 13,380.00 | 12,810.00 | 13,110.00 | 13,110.00 | 24,913 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.