Wooyang HC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14,300.00 | 14,890.00 | 13,620.00 | 14,730.00 | 14,730.00 | 394,313 |
| 2025-07-24 | 12,050.00 | 15,350.00 | 11,300.00 | 13,550.00 | 13,550.00 | 1,145,876 |
| 2025-07-23 | 11,150.00 | 12,780.00 | 11,000.00 | 12,080.00 | 12,080.00 | 164,475 |
| 2025-07-22 | 11,490.00 | 11,580.00 | 10,500.00 | 11,160.00 | 11,160.00 | 19,795 |
| 2025-07-21 | 11,120.00 | 11,540.00 | 11,120.00 | 11,510.00 | 11,510.00 | 14,694 |
| 2025-07-18 | 11,280.00 | 11,290.00 | 11,090.00 | 11,240.00 | 11,240.00 | 12,252 |
| 2025-07-17 | 11,160.00 | 11,380.00 | 11,000.00 | 11,380.00 | 11,380.00 | 13,541 |
| 2025-07-16 | 11,230.00 | 11,250.00 | 10,950.00 | 11,160.00 | 11,160.00 | 13,664 |
| 2025-07-15 | 11,150.00 | 11,280.00 | 11,070.00 | 11,250.00 | 11,250.00 | 20,274 |
| 2025-07-14 | 11,400.00 | 11,460.00 | 11,180.00 | 11,260.00 | 11,260.00 | 30,070 |
| 2025-07-11 | 11,670.00 | 11,760.00 | 11,390.00 | 11,470.00 | 11,470.00 | 29,876 |
| 2025-07-10 | 11,620.00 | 11,680.00 | 11,400.00 | 11,570.00 | 11,570.00 | 27,435 |
| 2025-07-09 | 11,660.00 | 11,750.00 | 11,410.00 | 11,690.00 | 11,690.00 | 38,111 |
| 2025-07-08 | 11,360.00 | 11,770.00 | 11,340.00 | 11,770.00 | 11,770.00 | 41,665 |
| 2025-07-07 | 11,600.00 | 11,600.00 | 11,160.00 | 11,460.00 | 11,460.00 | 26,703 |
| 2025-07-04 | 11,730.00 | 12,180.00 | 11,320.00 | 11,550.00 | 11,550.00 | 94,619 |
| 2025-07-03 | 11,350.00 | 11,630.00 | 11,230.00 | 11,290.00 | 11,290.00 | 43,857 |
| 2025-07-02 | 11,940.00 | 11,940.00 | 11,080.00 | 11,240.00 | 11,240.00 | 74,185 |
| 2025-07-01 | 12,360.00 | 12,560.00 | 11,760.00 | 11,840.00 | 11,840.00 | 77,655 |
| 2025-06-30 | 12,080.00 | 12,570.00 | 11,720.00 | 12,400.00 | 12,400.00 | 73,822 |
| 2025-06-27 | 12,650.00 | 12,680.00 | 11,870.00 | 12,080.00 | 12,080.00 | 102,339 |
| 2025-06-26 | 13,310.00 | 13,390.00 | 12,470.00 | 12,500.00 | 12,500.00 | 91,694 |
| 2025-06-25 | 14,190.00 | 14,190.00 | 13,290.00 | 13,300.00 | 13,300.00 | 104,788 |
| 2025-06-24 | 14,300.00 | 14,540.00 | 13,970.00 | 14,050.00 | 14,050.00 | 96,295 |
| 2025-06-23 | 14,700.00 | 14,780.00 | 14,090.00 | 14,300.00 | 14,300.00 | 75,082 |
| 2025-06-20 | 15,490.00 | 15,490.00 | 14,650.00 | 14,720.00 | 14,720.00 | 94,074 |
| 2025-06-19 | 15,290.00 | 15,660.00 | 14,800.00 | 15,490.00 | 15,490.00 | 56,925 |
| 2025-06-18 | 15,770.00 | 15,770.00 | 15,270.00 | 15,270.00 | 15,270.00 | 41,118 |
| 2025-06-17 | 15,800.00 | 16,110.00 | 15,350.00 | 15,550.00 | 15,550.00 | 40,431 |
| 2025-06-16 | 16,100.00 | 16,600.00 | 15,750.00 | 16,010.00 | 16,010.00 | 87,647 |
| 2025-06-13 | 15,870.00 | 16,770.00 | 15,020.00 | 15,710.00 | 15,710.00 | 188,306 |
| 2025-06-12 | 14,900.00 | 15,300.00 | 14,800.00 | 15,020.00 | 15,020.00 | 45,015 |
| 2025-06-11 | 15,430.00 | 15,450.00 | 14,810.00 | 14,900.00 | 14,900.00 | 63,721 |
| 2025-06-10 | 15,370.00 | 15,720.00 | 15,150.00 | 15,430.00 | 15,430.00 | 35,537 |
| 2025-06-09 | 15,400.00 | 15,500.00 | 14,760.00 | 15,200.00 | 15,200.00 | 45,585 |
| 2025-06-05 | 15,690.00 | 15,750.00 | 15,070.00 | 15,230.00 | 15,230.00 | 61,823 |
| 2025-06-04 | 15,170.00 | 15,300.00 | 14,910.00 | 15,160.00 | 15,160.00 | 24,969 |
| 2025-06-02 | 15,700.00 | 15,700.00 | 15,060.00 | 15,170.00 | 15,170.00 | 63,286 |
| 2025-05-30 | 16,100.00 | 16,110.00 | 15,120.00 | 15,750.00 | 15,750.00 | 63,498 |
| 2025-05-29 | 16,340.00 | 16,670.00 | 15,980.00 | 16,070.00 | 16,070.00 | 60,526 |
| 2025-05-28 | 17,160.00 | 17,800.00 | 16,190.00 | 16,300.00 | 16,300.00 | 150,823 |
| 2025-05-27 | 15,360.00 | 17,690.00 | 15,360.00 | 16,840.00 | 16,840.00 | 362,715 |
| 2025-05-26 | 14,320.00 | 15,380.00 | 14,100.00 | 15,280.00 | 15,280.00 | 48,223 |
| 2025-05-23 | 14,280.00 | 15,740.00 | 14,020.00 | 14,370.00 | 14,370.00 | 220,960 |
| 2025-05-22 | 15,210.00 | 15,210.00 | 14,010.00 | 14,210.00 | 14,210.00 | 68,418 |
| 2025-05-21 | 15,040.00 | 15,800.00 | 15,040.00 | 15,190.00 | 15,190.00 | 47,946 |
| 2025-05-20 | 15,180.00 | 15,600.00 | 14,850.00 | 15,040.00 | 15,040.00 | 62,197 |
| 2025-05-19 | 15,760.00 | 15,830.00 | 14,550.00 | 15,180.00 | 15,180.00 | 119,170 |
| 2025-05-16 | 16,130.00 | 16,410.00 | 15,400.00 | 15,640.00 | 15,640.00 | 124,990 |
| 2025-05-15 | 18,160.00 | 18,420.00 | 15,590.00 | 16,120.00 | 16,120.00 | 496,102 |
| 2025-05-14 | 19,760.00 | 19,950.00 | 19,110.00 | 19,400.00 | 19,400.00 | 53,001 |
| 2025-05-13 | 19,900.00 | 20,100.00 | 19,630.00 | 19,740.00 | 19,740.00 | 39,415 |
| 2025-05-12 | 20,300.00 | 20,550.00 | 19,780.00 | 20,000.00 | 20,000.00 | 82,030 |
| 2025-05-09 | 20,900.00 | 20,900.00 | 20,100.00 | 20,450.00 | 20,450.00 | 32,121 |
| 2025-05-08 | 20,050.00 | 21,000.00 | 20,050.00 | 20,650.00 | 20,650.00 | 50,851 |
| 2025-05-07 | 20,350.00 | 20,600.00 | 19,600.00 | 20,150.00 | 20,150.00 | 61,234 |
| 2025-05-02 | 20,800.00 | 20,800.00 | 19,960.00 | 20,400.00 | 20,400.00 | 59,687 |
| 2025-04-30 | 20,650.00 | 20,800.00 | 19,970.00 | 20,450.00 | 20,450.00 | 32,956 |
| 2025-04-29 | 20,250.00 | 20,650.00 | 19,060.00 | 20,650.00 | 20,650.00 | 185,100 |
| 2025-04-28 | 21,350.00 | 21,500.00 | 19,970.00 | 20,000.00 | 20,000.00 | 145,328 |
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.