Wooyang HC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,270.00 | 9,350.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1,164 |
| 2026-10-19 | 9,040.00 | 9,280.00 | 8,840.00 | 9,280.00 | 9,280.00 | 3,451 |
| 2026-10-16 | 9,200.00 | 9,300.00 | 9,090.00 | 9,090.00 | 9,090.00 | 1,747 |
| 2026-10-15 | 8,950.00 | 9,120.00 | 8,890.00 | 9,050.00 | 9,050.00 | 5,511 |
| 2026-10-14 | 9,470.00 | 9,600.00 | 9,230.00 | 9,390.00 | 9,390.00 | 1,255 |
| 2026-10-13 | 9,160.00 | 9,710.00 | 9,080.00 | 9,480.00 | 9,480.00 | 14,764 |
| 2026-10-12 | 9,670.00 | 9,880.00 | 9,200.00 | 9,760.00 | 9,760.00 | 8,179 |
| 2026-10-08 | 10,090.00 | 12,100.00 | 9,620.00 | 9,680.00 | 9,680.00 | 134,471 |
| 2026-10-07 | 10,000.00 | 10,130.00 | 9,890.00 | 10,090.00 | 10,090.00 | 3,394 |
| 2026-10-06 | 9,940.00 | 9,990.00 | 9,670.00 | 9,980.00 | 9,980.00 | 2,858 |
| 2026-10-02 | 9,560.00 | 10,000.00 | 9,380.00 | 9,820.00 | 9,820.00 | 3,758 |
| 2026-10-01 | 9,540.00 | 9,540.00 | 9,320.00 | 9,400.00 | 9,400.00 | 2,831 |
| 2026-09-30 | 9,420.00 | 9,610.00 | 9,320.00 | 9,560.00 | 9,560.00 | 3,482 |
| 2026-09-29 | 9,500.00 | 9,500.00 | 9,200.00 | 9,320.00 | 9,320.00 | 4,229 |
| 2026-09-28 | 9,480.00 | 9,550.00 | 9,380.00 | 9,380.00 | 9,380.00 | 1,228 |
| 2026-09-23 | 9,670.00 | 9,670.00 | 9,390.00 | 9,550.00 | 9,550.00 | 6,028 |
| 2026-09-22 | 9,840.00 | 9,840.00 | 9,430.00 | 9,670.00 | 9,670.00 | 5,818 |
| 2026-09-21 | 10,130.00 | 10,130.00 | 9,540.00 | 9,850.00 | 9,850.00 | 3,421 |
| 2026-09-18 | 9,600.00 | 10,170.00 | 9,360.00 | 10,140.00 | 10,140.00 | 7,783 |
| 2026-09-17 | 9,250.00 | 9,610.00 | 9,250.00 | 9,500.00 | 9,500.00 | 1,929 |
| 2026-09-16 | 9,690.00 | 9,790.00 | 9,180.00 | 9,250.00 | 9,250.00 | 16,814 |
| 2026-09-15 | 9,900.00 | 9,910.00 | 9,660.00 | 9,700.00 | 9,700.00 | 2,139 |
| 2026-09-14 | 10,100.00 | 10,280.00 | 9,670.00 | 9,910.00 | 9,910.00 | 3,098 |
| 2026-09-11 | 10,110.00 | 10,110.00 | 9,960.00 | 10,070.00 | 10,070.00 | 1,789 |
| 2026-09-10 | 10,360.00 | 10,360.00 | 10,030.00 | 10,190.00 | 10,190.00 | 1,999 |
| 2026-09-09 | 10,500.00 | 10,800.00 | 10,330.00 | 10,360.00 | 10,360.00 | 4,914 |
| 2026-09-08 | 10,600.00 | 10,730.00 | 10,210.00 | 10,630.00 | 10,630.00 | 7,421 |
| 2026-09-07 | 10,170.00 | 10,600.00 | 9,880.00 | 10,560.00 | 10,560.00 | 15,720 |
| 2026-09-04 | 9,880.00 | 10,040.00 | 9,790.00 | 9,980.00 | 9,980.00 | 6,787 |
| 2026-09-03 | 10,070.00 | 10,200.00 | 9,620.00 | 9,880.00 | 9,880.00 | 13,179 |
| 2026-09-02 | 10,730.00 | 10,800.00 | 9,800.00 | 10,060.00 | 10,060.00 | 16,564 |
| 2026-09-01 | 11,280.00 | 11,330.00 | 10,700.00 | 10,830.00 | 10,830.00 | 17,642 |
| 2026-08-31 | 11,190.00 | 13,700.00 | 11,010.00 | 11,250.00 | 11,250.00 | 117,032 |
| 2026-08-28 | 10,770.00 | 11,500.00 | 10,770.00 | 11,300.00 | 11,300.00 | 11,928 |
| 2026-08-27 | 10,950.00 | 11,030.00 | 10,300.00 | 10,830.00 | 10,830.00 | 24,639 |
| 2026-08-26 | 11,150.00 | 11,620.00 | 10,920.00 | 10,930.00 | 10,930.00 | 33,508 |
| 2026-08-25 | 10,640.00 | 11,190.00 | 10,510.00 | 11,180.00 | 11,180.00 | 14,228 |
| 2026-08-24 | 10,410.00 | 10,850.00 | 10,300.00 | 10,630.00 | 10,630.00 | 10,356 |
| 2026-08-21 | 10,440.00 | 10,440.00 | 10,050.00 | 10,410.00 | 10,410.00 | 15,150 |
| 2026-08-20 | 10,220.00 | 10,630.00 | 10,050.00 | 10,430.00 | 10,430.00 | 12,130 |
| 2026-08-19 | 9,870.00 | 10,330.00 | 9,510.00 | 10,300.00 | 10,300.00 | 22,259 |
| 2026-08-18 | 9,640.00 | 10,260.00 | 9,410.00 | 10,050.00 | 10,050.00 | 36,069 |
| 2026-08-14 | 9,690.00 | 9,730.00 | 9,400.00 | 9,640.00 | 9,640.00 | 4,887 |
| 2026-08-13 | 10,000.00 | 10,010.00 | 9,300.00 | 9,690.00 | 9,690.00 | 8,732 |
| 2026-08-12 | 10,020.00 | 10,270.00 | 9,890.00 | 9,920.00 | 9,920.00 | 4,790 |
| 2026-08-11 | 10,020.00 | 10,420.00 | 9,620.00 | 9,990.00 | 9,990.00 | 13,034 |
| 2026-08-10 | 10,750.00 | 10,750.00 | 9,850.00 | 10,210.00 | 10,210.00 | 12,556 |
| 2026-08-07 | 9,460.00 | 10,150.00 | 9,240.00 | 10,150.00 | 10,150.00 | 5,888 |
| 2026-08-06 | 9,230.00 | 9,450.00 | 9,220.00 | 9,380.00 | 9,380.00 | 2,856 |
| 2026-08-05 | 9,270.00 | 9,570.00 | 9,150.00 | 9,250.00 | 9,250.00 | 18,470 |
| 2026-08-04 | 9,340.00 | 9,570.00 | 9,070.00 | 9,270.00 | 9,270.00 | 5,080 |
| 2026-08-03 | 9,790.00 | 10,020.00 | 9,280.00 | 9,280.00 | 9,280.00 | 3,468 |
| 2026-07-31 | 8,710.00 | 10,160.00 | 8,680.00 | 9,770.00 | 9,770.00 | 13,898 |
| 2026-07-30 | 8,900.00 | 9,240.00 | 8,620.00 | 8,620.00 | 8,620.00 | 11,419 |
| 2026-07-29 | 9,530.00 | 9,810.00 | 8,940.00 | 8,940.00 | 8,940.00 | 9,693 |
| 2026-07-28 | 9,800.00 | 9,990.00 | 9,270.00 | 9,540.00 | 9,540.00 | 9,184 |
| 2026-07-27 | 9,980.00 | 10,500.00 | 9,600.00 | 9,760.00 | 9,760.00 | 29,067 |
| 2026-07-24 | 9,520.00 | 10,280.00 | 9,110.00 | 9,800.00 | 9,800.00 | 24,843 |
| 2026-07-23 | 9,330.00 | 9,740.00 | 8,870.00 | 9,550.00 | 9,550.00 | 26,899 |
| 2026-07-22 | 9,500.00 | 9,500.00 | 9,130.00 | 9,350.00 | 9,350.00 | 13,260 |
Page 1 of 2 · 61 trading daysOlder →
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.