Wooyang HC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,300.00 | 15,300.00 | 14,120.00 | 15,180.00 | 15,180.00 | 35,798 |
| 2025-10-24 | 14,740.00 | 14,740.00 | 13,620.00 | 13,770.00 | 13,770.00 | 16,079 |
| 2025-10-23 | 13,780.00 | 14,060.00 | 13,640.00 | 13,690.00 | 13,690.00 | 11,091 |
| 2025-10-22 | 14,130.00 | 14,130.00 | 13,510.00 | 13,780.00 | 13,780.00 | 18,975 |
| 2025-10-21 | 14,800.00 | 14,800.00 | 13,800.00 | 13,840.00 | 13,840.00 | 27,265 |
| 2025-10-20 | 13,650.00 | 14,650.00 | 13,650.00 | 14,220.00 | 14,220.00 | 49,564 |
| 2025-10-17 | 14,530.00 | 14,650.00 | 13,440.00 | 13,440.00 | 13,440.00 | 119,626 |
| 2025-10-16 | 15,500.00 | 15,530.00 | 14,500.00 | 14,690.00 | 14,690.00 | 95,742 |
| 2025-10-15 | 15,750.00 | 16,100.00 | 15,450.00 | 15,610.00 | 15,610.00 | 80,217 |
| 2025-10-14 | 16,030.00 | 16,470.00 | 15,450.00 | 15,550.00 | 15,550.00 | 78,805 |
| 2025-10-13 | 16,180.00 | 16,560.00 | 15,250.00 | 16,220.00 | 16,220.00 | 41,345 |
| 2025-10-10 | 16,250.00 | 16,650.00 | 14,870.00 | 16,480.00 | 16,480.00 | 156,781 |
| 2025-10-02 | 18,210.00 | 18,370.00 | 16,320.00 | 16,420.00 | 16,420.00 | 309,937 |
| 2025-10-01 | 17,400.00 | 17,780.00 | 16,400.00 | 17,110.00 | 17,110.00 | 218,636 |
| 2025-09-30 | 17,500.00 | 17,890.00 | 17,300.00 | 17,400.00 | 17,400.00 | 18,726 |
| 2025-09-29 | 17,530.00 | 17,760.00 | 16,800.00 | 17,750.00 | 17,750.00 | 38,531 |
| 2025-09-26 | 17,470.00 | 18,040.00 | 17,470.00 | 17,650.00 | 17,650.00 | 22,431 |
| 2025-09-25 | 17,950.00 | 18,800.00 | 17,450.00 | 17,470.00 | 17,470.00 | 55,460 |
| 2025-09-24 | 16,980.00 | 18,260.00 | 16,830.00 | 17,770.00 | 17,770.00 | 48,842 |
| 2025-09-23 | 16,990.00 | 16,990.00 | 16,310.00 | 16,550.00 | 16,550.00 | 41,587 |
| 2025-09-22 | 16,930.00 | 17,270.00 | 16,100.00 | 16,900.00 | 16,900.00 | 78,659 |
| 2025-09-19 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2025-09-18 | 18,200.00 | 18,200.00 | 17,000.00 | 17,500.00 | 17,500.00 | 51,447 |
| 2025-09-17 | 19,480.00 | 19,480.00 | 17,560.00 | 17,910.00 | 17,910.00 | 89,394 |
| 2025-09-16 | 18,910.00 | 20,050.00 | 18,910.00 | 19,390.00 | 19,390.00 | 40,114 |
| 2025-09-15 | 18,500.00 | 20,100.00 | 18,230.00 | 18,700.00 | 18,700.00 | 45,052 |
| 2025-09-12 | 21,200.00 | 21,250.00 | 19,080.00 | 19,170.00 | 19,170.00 | 55,746 |
| 2025-09-11 | 19,010.00 | 21,400.00 | 19,010.00 | 20,150.00 | 20,150.00 | 99,718 |
| 2025-09-10 | 17,900.00 | 19,140.00 | 17,280.00 | 18,700.00 | 18,700.00 | 62,855 |
| 2025-09-09 | 18,050.00 | 18,600.00 | 17,810.00 | 17,900.00 | 17,900.00 | 35,662 |
| 2025-09-08 | 18,550.00 | 19,250.00 | 17,700.00 | 17,890.00 | 17,890.00 | 35,369 |
| 2025-09-05 | 18,560.00 | 18,890.00 | 17,860.00 | 17,970.00 | 17,970.00 | 47,022 |
| 2025-09-04 | 18,190.00 | 19,260.00 | 17,690.00 | 19,120.00 | 19,120.00 | 82,795 |
| 2025-09-03 | 15,670.00 | 18,870.00 | 15,670.00 | 18,570.00 | 18,570.00 | 259,988 |
| 2025-09-02 | 15,900.00 | 16,160.00 | 15,730.00 | 15,730.00 | 15,730.00 | 8,982 |
| 2025-09-01 | 17,110.00 | 17,110.00 | 15,800.00 | 15,950.00 | 15,950.00 | 26,508 |
| 2025-08-29 | 16,390.00 | 17,510.00 | 16,390.00 | 17,150.00 | 17,150.00 | 91,938 |
| 2025-08-28 | 16,500.00 | 16,700.00 | 15,600.00 | 16,300.00 | 16,300.00 | 40,845 |
| 2025-08-27 | 14,900.00 | 16,730.00 | 14,900.00 | 16,500.00 | 16,500.00 | 124,841 |
| 2025-08-26 | 15,430.00 | 15,550.00 | 14,610.00 | 14,870.00 | 14,870.00 | 44,791 |
| 2025-08-25 | 15,300.00 | 15,400.00 | 14,770.00 | 15,300.00 | 15,300.00 | 18,756 |
| 2025-08-22 | 14,400.00 | 15,300.00 | 14,250.00 | 14,950.00 | 14,950.00 | 23,248 |
| 2025-08-21 | 13,380.00 | 14,430.00 | 13,380.00 | 14,400.00 | 14,400.00 | 14,335 |
| 2025-08-20 | 13,200.00 | 13,870.00 | 13,000.00 | 13,510.00 | 13,510.00 | 45,219 |
| 2025-08-19 | 14,600.00 | 15,080.00 | 13,860.00 | 13,960.00 | 13,960.00 | 34,162 |
| 2025-08-18 | 15,000.00 | 15,180.00 | 14,500.00 | 14,500.00 | 14,500.00 | 31,068 |
| 2025-08-14 | 15,140.00 | 15,950.00 | 14,360.00 | 15,500.00 | 15,500.00 | 36,315 |
| 2025-08-13 | 15,200.00 | 15,200.00 | 14,500.00 | 14,740.00 | 14,740.00 | 22,707 |
| 2025-08-12 | 15,400.00 | 15,800.00 | 14,750.00 | 15,000.00 | 15,000.00 | 27,255 |
| 2025-08-11 | 15,820.00 | 16,120.00 | 15,400.00 | 15,540.00 | 15,540.00 | 15,251 |
| 2025-08-08 | 15,640.00 | 16,100.00 | 15,400.00 | 15,960.00 | 15,960.00 | 22,084 |
| 2025-08-07 | 15,780.00 | 15,820.00 | 15,350.00 | 15,620.00 | 15,620.00 | 35,204 |
| 2025-08-06 | 16,450.00 | 16,450.00 | 15,740.00 | 15,770.00 | 15,770.00 | 39,248 |
| 2025-08-05 | 16,660.00 | 16,720.00 | 16,010.00 | 16,460.00 | 16,460.00 | 38,781 |
| 2025-08-04 | 16,480.00 | 17,580.00 | 16,270.00 | 16,620.00 | 16,620.00 | 73,839 |
| 2025-08-01 | 16,510.00 | 16,940.00 | 16,000.00 | 16,900.00 | 16,900.00 | 123,221 |
| 2025-07-31 | 16,900.00 | 17,060.00 | 16,280.00 | 16,690.00 | 16,690.00 | 172,956 |
| 2025-07-30 | 16,600.00 | 17,690.00 | 16,280.00 | 17,690.00 | 17,690.00 | 245,548 |
| 2025-07-29 | 15,680.00 | 17,690.00 | 15,270.00 | 17,120.00 | 17,120.00 | 779,066 |
| 2025-07-28 | 14,930.00 | 15,300.00 | 13,930.00 | 15,000.00 | 15,000.00 | 364,892 |
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.