Wooyang HC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 13,260.00 | 13,920.00 | 13,050.00 | 13,430.00 | 13,430.00 | 31,672 |
| 2026-04-20 | 13,040.00 | 13,300.00 | 12,800.00 | 13,220.00 | 13,220.00 | 18,305 |
| 2026-04-17 | 13,070.00 | 13,200.00 | 12,970.00 | 13,040.00 | 13,040.00 | 15,867 |
| 2026-04-16 | 13,070.00 | 13,360.00 | 12,660.00 | 13,070.00 | 13,070.00 | 18,796 |
| 2026-04-15 | 13,040.00 | 13,200.00 | 12,900.00 | 13,060.00 | 13,060.00 | 14,175 |
| 2026-04-14 | 12,920.00 | 13,390.00 | 12,880.00 | 13,020.00 | 13,020.00 | 21,834 |
| 2026-04-13 | 12,910.00 | 13,020.00 | 12,590.00 | 12,900.00 | 12,900.00 | 15,207 |
| 2026-04-10 | 12,930.00 | 13,090.00 | 12,600.00 | 12,960.00 | 12,960.00 | 11,919 |
| 2026-04-09 | 12,850.00 | 13,400.00 | 12,520.00 | 12,920.00 | 12,920.00 | 32,285 |
| 2026-04-08 | 12,200.00 | 12,940.00 | 12,170.00 | 12,850.00 | 12,850.00 | 31,223 |
| 2026-04-07 | 12,130.00 | 12,170.00 | 11,800.00 | 12,130.00 | 12,130.00 | 39,077 |
| 2026-04-06 | 12,100.00 | 12,670.00 | 11,940.00 | 12,130.00 | 12,130.00 | 15,633 |
| 2026-04-03 | 12,150.00 | 12,700.00 | 11,980.00 | 12,060.00 | 12,060.00 | 49,806 |
| 2026-04-02 | 12,270.00 | 12,400.00 | 11,680.00 | 11,870.00 | 11,870.00 | 43,189 |
| 2026-04-01 | 12,190.00 | 12,560.00 | 12,050.00 | 12,350.00 | 12,350.00 | 14,549 |
| 2026-03-31 | 12,030.00 | 13,120.00 | 11,930.00 | 12,040.00 | 12,040.00 | 89,390 |
| 2026-03-30 | 12,540.00 | 12,540.00 | 11,650.00 | 12,140.00 | 12,140.00 | 49,296 |
| 2026-03-27 | 12,800.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | 28,476 |
| 2026-03-26 | 13,270.00 | 13,270.00 | 12,360.00 | 12,740.00 | 12,740.00 | 61,517 |
| 2026-03-25 | 12,860.00 | 13,320.00 | 12,640.00 | 13,120.00 | 13,120.00 | 78,938 |
| 2026-03-24 | 14,760.00 | 14,760.00 | 12,290.00 | 12,820.00 | 12,820.00 | 264,331 |
| 2026-03-23 | 13,800.00 | 16,570.00 | 13,160.00 | 14,910.00 | 14,910.00 | 665,594 |
| 2026-03-20 | 12,010.00 | 13,910.00 | 11,990.00 | 13,800.00 | 13,800.00 | 158,937 |
| 2026-03-19 | 11,800.00 | 12,100.00 | 11,740.00 | 12,100.00 | 12,100.00 | 9,192 |
| 2026-03-18 | 11,990.00 | 11,990.00 | 11,860.00 | 11,890.00 | 11,890.00 | 13,590 |
| 2026-03-17 | 12,360.00 | 12,360.00 | 11,900.00 | 12,050.00 | 12,050.00 | 9,831 |
| 2026-03-16 | 12,950.00 | 12,950.00 | 11,810.00 | 12,360.00 | 12,360.00 | 15,652 |
| 2026-03-13 | 13,090.00 | 13,100.00 | 12,520.00 | 12,790.00 | 12,790.00 | 9,816 |
| 2026-03-12 | 12,330.00 | 12,800.00 | 12,180.00 | 12,780.00 | 12,780.00 | 12,404 |
| 2026-03-11 | 12,310.00 | 12,600.00 | 12,090.00 | 12,330.00 | 12,330.00 | 7,834 |
| 2026-03-10 | 11,910.00 | 12,530.00 | 11,910.00 | 12,310.00 | 12,310.00 | 7,008 |
| 2026-03-09 | 12,070.00 | 12,070.00 | 11,010.00 | 11,950.00 | 11,950.00 | 10,790 |
| 2026-03-06 | 11,510.00 | 12,070.00 | 11,480.00 | 12,070.00 | 12,070.00 | 15,511 |
| 2026-03-05 | 11,030.00 | 11,860.00 | 11,030.00 | 11,600.00 | 11,600.00 | 11,941 |
| 2026-03-04 | 12,460.00 | 12,460.00 | 10,880.00 | 10,880.00 | 10,880.00 | 57,419 |
| 2026-03-03 | 12,480.00 | 12,730.00 | 12,280.00 | 12,460.00 | 12,460.00 | 18,844 |
| 2026-02-27 | 12,790.00 | 12,790.00 | 12,450.00 | 12,490.00 | 12,490.00 | 15,670 |
| 2026-02-26 | 13,350.00 | 13,350.00 | 12,610.00 | 12,790.00 | 12,790.00 | 20,829 |
| 2026-02-25 | 12,960.00 | 13,400.00 | 12,910.00 | 13,130.00 | 13,130.00 | 25,289 |
| 2026-02-24 | 12,890.00 | 12,940.00 | 12,550.00 | 12,910.00 | 12,910.00 | 11,323 |
| 2026-02-23 | 12,300.00 | 12,860.00 | 12,270.00 | 12,850.00 | 12,850.00 | 31,239 |
| 2026-02-20 | 12,420.00 | 12,610.00 | 12,300.00 | 12,300.00 | 12,300.00 | 22,156 |
| 2026-02-19 | 12,410.00 | 12,530.00 | 12,330.00 | 12,400.00 | 12,400.00 | 16,229 |
| 2026-02-13 | 12,730.00 | 12,750.00 | 12,310.00 | 12,410.00 | 12,410.00 | 13,768 |
| 2026-02-12 | 12,690.00 | 12,900.00 | 12,540.00 | 12,730.00 | 12,730.00 | 17,912 |
| 2026-02-11 | 12,380.00 | 12,770.00 | 12,320.00 | 12,690.00 | 12,690.00 | 15,862 |
| 2026-02-10 | 12,350.00 | 12,540.00 | 12,340.00 | 12,380.00 | 12,380.00 | 11,785 |
| 2026-02-09 | 12,150.00 | 12,540.00 | 12,150.00 | 12,350.00 | 12,350.00 | 31,184 |
| 2026-02-06 | 12,430.00 | 12,570.00 | 11,830.00 | 12,260.00 | 12,260.00 | 38,990 |
| 2026-02-05 | 12,310.00 | 12,600.00 | 12,110.00 | 12,570.00 | 12,570.00 | 23,722 |
| 2026-02-04 | 12,480.00 | 12,540.00 | 12,200.00 | 12,380.00 | 12,380.00 | 20,213 |
| 2026-02-03 | 11,920.00 | 12,690.00 | 11,890.00 | 12,480.00 | 12,480.00 | 46,138 |
| 2026-02-02 | 11,980.00 | 12,150.00 | 11,630.00 | 11,920.00 | 11,920.00 | 55,170 |
| 2026-01-30 | 11,910.00 | 12,220.00 | 11,880.00 | 12,000.00 | 12,000.00 | 32,521 |
| 2026-01-29 | 11,880.00 | 12,350.00 | 11,740.00 | 11,960.00 | 11,960.00 | 47,763 |
| 2026-01-28 | 12,050.00 | 12,100.00 | 11,840.00 | 11,860.00 | 11,860.00 | 57,773 |
| 2026-01-27 | 12,100.00 | 12,310.00 | 11,980.00 | 11,990.00 | 11,990.00 | 15,395 |
| 2026-01-26 | 11,750.00 | 12,130.00 | 11,600.00 | 11,990.00 | 11,990.00 | 38,553 |
| 2026-01-23 | 11,900.00 | 12,150.00 | 11,630.00 | 11,740.00 | 11,740.00 | 44,148 |
| 2026-01-22 | 11,850.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 19,019 |
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.