Wooyang HC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,850.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 19,019 |
| 2026-01-21 | 12,360.00 | 12,770.00 | 11,450.00 | 11,700.00 | 11,700.00 | 107,330 |
| 2026-01-20 | 11,690.00 | 12,400.00 | 11,540.00 | 12,100.00 | 12,100.00 | 34,422 |
| 2026-01-19 | 11,390.00 | 12,100.00 | 11,360.00 | 11,690.00 | 11,690.00 | 25,427 |
| 2026-01-16 | 11,520.00 | 11,680.00 | 11,370.00 | 11,390.00 | 11,390.00 | 21,103 |
| 2026-01-15 | 11,850.00 | 11,850.00 | 11,550.00 | 11,620.00 | 11,620.00 | 14,699 |
| 2026-01-14 | 11,950.00 | 11,960.00 | 11,720.00 | 11,770.00 | 11,770.00 | 16,026 |
| 2026-01-13 | 11,800.00 | 12,270.00 | 11,790.00 | 11,890.00 | 11,890.00 | 15,806 |
| 2026-01-12 | 11,970.00 | 12,440.00 | 11,300.00 | 12,000.00 | 12,000.00 | 45,184 |
| 2026-01-09 | 11,950.00 | 12,340.00 | 11,700.00 | 11,970.00 | 11,970.00 | 20,364 |
| 2026-01-08 | 12,000.00 | 12,230.00 | 11,810.00 | 11,810.00 | 11,810.00 | 12,776 |
| 2026-01-07 | 12,150.00 | 12,150.00 | 11,840.00 | 11,880.00 | 11,880.00 | 19,010 |
| 2026-01-06 | 12,560.00 | 12,700.00 | 12,080.00 | 12,090.00 | 12,090.00 | 19,229 |
| 2026-01-05 | 12,300.00 | 12,880.00 | 11,700.00 | 12,710.00 | 12,710.00 | 47,017 |
| 2026-01-02 | 11,570.00 | 12,440.00 | 11,570.00 | 12,320.00 | 12,320.00 | 44,610 |
| 2025-12-30 | 11,580.00 | 11,770.00 | 11,270.00 | 11,570.00 | 11,570.00 | 19,169 |
| 2025-12-29 | 11,390.00 | 11,830.00 | 11,350.00 | 11,630.00 | 11,630.00 | 9,001 |
| 2025-12-26 | 11,940.00 | 11,940.00 | 11,490.00 | 11,510.00 | 11,510.00 | 14,684 |
| 2025-12-24 | 11,850.00 | 12,000.00 | 11,680.00 | 11,890.00 | 11,890.00 | 15,682 |
| 2025-12-23 | 11,990.00 | 11,990.00 | 11,590.00 | 11,850.00 | 11,850.00 | 25,875 |
| 2025-12-22 | 12,200.00 | 12,200.00 | 11,700.00 | 11,890.00 | 11,890.00 | 12,529 |
| 2025-12-19 | 11,600.00 | 11,990.00 | 11,500.00 | 11,950.00 | 11,950.00 | 13,691 |
| 2025-12-18 | 11,650.00 | 11,820.00 | 11,300.00 | 11,450.00 | 11,450.00 | 36,297 |
| 2025-12-17 | 11,920.00 | 12,040.00 | 11,790.00 | 11,970.00 | 11,970.00 | 9,659 |
| 2025-12-16 | 12,010.00 | 12,170.00 | 11,850.00 | 11,920.00 | 11,920.00 | 24,863 |
| 2025-12-15 | 12,100.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,150.00 | 16,069 |
| 2025-12-12 | 11,890.00 | 12,240.00 | 11,570.00 | 12,170.00 | 12,170.00 | 32,683 |
| 2025-12-11 | 12,050.00 | 12,480.00 | 11,700.00 | 11,790.00 | 11,790.00 | 28,939 |
| 2025-12-10 | 12,230.00 | 12,290.00 | 11,930.00 | 12,000.00 | 12,000.00 | 22,762 |
| 2025-12-09 | 11,890.00 | 12,630.00 | 11,840.00 | 12,500.00 | 12,500.00 | 50,546 |
| 2025-12-08 | 12,260.00 | 12,350.00 | 11,800.00 | 11,890.00 | 11,890.00 | 30,567 |
| 2025-12-05 | 12,580.00 | 12,670.00 | 12,210.00 | 12,300.00 | 12,300.00 | 42,581 |
| 2025-12-04 | 12,850.00 | 12,920.00 | 12,300.00 | 12,710.00 | 12,710.00 | 98,499 |
| 2025-12-03 | 13,550.00 | 13,850.00 | 12,200.00 | 12,730.00 | 12,730.00 | 333,104 |
| 2025-12-02 | 11,290.00 | 11,560.00 | 10,940.00 | 11,080.00 | 11,080.00 | 14,743 |
| 2025-12-01 | 11,420.00 | 11,760.00 | 11,270.00 | 11,330.00 | 11,330.00 | 10,299 |
| 2025-11-28 | 11,500.00 | 11,570.00 | 11,280.00 | 11,410.00 | 11,410.00 | 25,931 |
| 2025-11-27 | 11,260.00 | 11,730.00 | 11,260.00 | 11,520.00 | 11,520.00 | 6,552 |
| 2025-11-26 | 11,380.00 | 11,380.00 | 10,940.00 | 11,210.00 | 11,210.00 | 8,886 |
| 2025-11-25 | 11,320.00 | 11,400.00 | 10,960.00 | 10,970.00 | 10,970.00 | 6,964 |
| 2025-11-24 | 11,300.00 | 11,370.00 | 11,000.00 | 11,280.00 | 11,280.00 | 11,519 |
| 2025-11-21 | 11,200.00 | 11,200.00 | 10,850.00 | 11,050.00 | 11,050.00 | 9,697 |
| 2025-11-20 | 11,020.00 | 11,630.00 | 11,020.00 | 11,230.00 | 11,230.00 | 15,640 |
| 2025-11-19 | 11,190.00 | 11,330.00 | 10,750.00 | 11,010.00 | 11,010.00 | 25,020 |
| 2025-11-18 | 11,700.00 | 11,700.00 | 11,180.00 | 11,180.00 | 11,180.00 | 25,443 |
| 2025-11-17 | 12,350.00 | 12,410.00 | 11,150.00 | 11,690.00 | 11,690.00 | 39,154 |
| 2025-11-14 | 12,400.00 | 12,540.00 | 12,130.00 | 12,400.00 | 12,400.00 | 18,042 |
| 2025-11-13 | 12,330.00 | 12,500.00 | 12,280.00 | 12,400.00 | 12,400.00 | 15,937 |
| 2025-11-12 | 12,500.00 | 12,620.00 | 12,150.00 | 12,460.00 | 12,460.00 | 8,213 |
| 2025-11-11 | 12,450.00 | 12,690.00 | 12,040.00 | 12,200.00 | 12,200.00 | 43,874 |
| 2025-11-10 | 12,750.00 | 12,810.00 | 12,320.00 | 12,450.00 | 12,450.00 | 54,256 |
| 2025-11-07 | 12,390.00 | 12,950.00 | 12,130.00 | 12,950.00 | 12,950.00 | 33,214 |
| 2025-11-06 | 13,170.00 | 13,310.00 | 12,120.00 | 12,390.00 | 12,390.00 | 91,289 |
| 2025-11-05 | 13,540.00 | 13,710.00 | 12,620.00 | 13,160.00 | 13,160.00 | 34,199 |
| 2025-11-04 | 13,540.00 | 13,860.00 | 13,450.00 | 13,610.00 | 13,610.00 | 41,651 |
| 2025-11-03 | 14,130.00 | 14,130.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,141 |
| 2025-10-31 | 14,480.00 | 14,480.00 | 13,970.00 | 13,990.00 | 13,990.00 | 19,658 |
| 2025-10-30 | 15,220.00 | 15,260.00 | 14,130.00 | 14,600.00 | 14,600.00 | 43,479 |
| 2025-10-29 | 14,940.00 | 15,480.00 | 14,600.00 | 14,880.00 | 14,880.00 | 17,968 |
| 2025-10-28 | 15,030.00 | 15,040.00 | 14,620.00 | 14,930.00 | 14,930.00 | 14,813 |
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.