Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3,845.00 | 3,945.00 | 3,820.00 | 3,845.00 | 3,845.00 | 293,710 |
| 2025-10-27 | 3,970.00 | 4,025.00 | 3,925.00 | 3,940.00 | 3,940.00 | 204,754 |
| 2025-10-24 | 3,955.00 | 3,995.00 | 3,905.00 | 3,955.00 | 3,955.00 | 202,564 |
| 2025-10-23 | 4,000.00 | 4,100.00 | 3,900.00 | 3,950.00 | 3,950.00 | 240,017 |
| 2025-10-22 | 3,910.00 | 4,020.00 | 3,865.00 | 4,005.00 | 4,005.00 | 271,826 |
| 2025-10-21 | 3,925.00 | 4,010.00 | 3,905.00 | 3,910.00 | 3,910.00 | 331,921 |
| 2025-10-20 | 3,935.00 | 4,060.00 | 3,900.00 | 3,960.00 | 3,960.00 | 704,806 |
| 2025-10-17 | 3,890.00 | 4,650.00 | 3,845.00 | 3,945.00 | 3,945.00 | 6,305,672 |
| 2025-10-16 | 3,995.00 | 4,000.00 | 3,865.00 | 3,935.00 | 3,935.00 | 281,654 |
| 2025-10-15 | 4,030.00 | 4,220.00 | 3,985.00 | 3,995.00 | 3,995.00 | 450,725 |
| 2025-10-14 | 4,150.00 | 4,150.00 | 3,950.00 | 4,000.00 | 4,000.00 | 359,865 |
| 2025-10-13 | 4,090.00 | 4,155.00 | 4,040.00 | 4,130.00 | 4,130.00 | 166,779 |
| 2025-10-10 | 4,235.00 | 4,240.00 | 4,080.00 | 4,160.00 | 4,160.00 | 352,475 |
| 2025-10-02 | 4,285.00 | 4,310.00 | 4,100.00 | 4,225.00 | 4,225.00 | 257,022 |
| 2025-10-01 | 4,290.00 | 4,360.00 | 4,275.00 | 4,285.00 | 4,285.00 | 162,735 |
| 2025-09-30 | 4,280.00 | 4,420.00 | 4,255.00 | 4,280.00 | 4,280.00 | 306,778 |
| 2025-09-29 | 4,310.00 | 4,340.00 | 4,285.00 | 4,285.00 | 4,285.00 | 130,527 |
| 2025-09-26 | 4,395.00 | 4,440.00 | 4,250.00 | 4,310.00 | 4,310.00 | 288,284 |
| 2025-09-25 | 4,485.00 | 4,595.00 | 4,400.00 | 4,400.00 | 4,400.00 | 615,324 |
| 2025-09-24 | 4,535.00 | 4,565.00 | 4,430.00 | 4,485.00 | 4,485.00 | 416,304 |
| 2025-09-23 | 4,460.00 | 4,965.00 | 4,450.00 | 4,530.00 | 4,530.00 | 2,661,194 |
| 2025-09-22 | 4,625.00 | 4,680.00 | 4,545.00 | 4,560.00 | 4,560.00 | 378,566 |
| 2025-09-19 | 4,610.00 | 4,685.00 | 4,550.00 | 4,625.00 | 4,625.00 | 501,063 |
| 2025-09-18 | 4,750.00 | 4,785.00 | 4,620.00 | 4,660.00 | 4,660.00 | 655,115 |
| 2025-09-17 | 5,070.00 | 5,090.00 | 4,710.00 | 4,750.00 | 4,750.00 | 1,149,994 |
| 2025-09-16 | 4,870.00 | 5,230.00 | 4,770.00 | 5,030.00 | 5,030.00 | 3,922,182 |
| 2025-09-15 | 4,835.00 | 5,080.00 | 4,775.00 | 4,895.00 | 4,895.00 | 1,606,961 |
| 2025-09-12 | 4,995.00 | 5,360.00 | 4,765.00 | 4,820.00 | 4,820.00 | 8,270,012 |
| 2025-09-11 | 4,550.00 | 4,680.00 | 4,480.00 | 4,600.00 | 4,600.00 | 1,121,444 |
| 2025-09-10 | 4,525.00 | 4,605.00 | 4,380.00 | 4,540.00 | 4,540.00 | 869,994 |
| 2025-09-09 | 4,560.00 | 4,615.00 | 4,490.00 | 4,520.00 | 4,520.00 | 536,550 |
| 2025-09-08 | 4,570.00 | 4,650.00 | 4,485.00 | 4,510.00 | 4,510.00 | 431,374 |
| 2025-09-05 | 4,640.00 | 4,830.00 | 4,515.00 | 4,570.00 | 4,570.00 | 1,018,372 |
| 2025-09-04 | 4,825.00 | 4,852.00 | 4,600.00 | 4,615.00 | 4,615.00 | 1,252,741 |
| 2025-09-03 | 4,980.00 | 5,050.00 | 4,820.00 | 4,820.00 | 4,820.00 | 888,616 |
| 2025-09-02 | 5,010.00 | 5,120.00 | 4,817.00 | 4,985.00 | 4,985.00 | 1,548,822 |
| 2025-09-01 | 5,140.00 | 5,470.00 | 4,950.00 | 5,000.00 | 5,000.00 | 6,018,084 |
| 2025-08-29 | 4,880.00 | 5,170.00 | 4,880.00 | 5,080.00 | 5,080.00 | 2,189,527 |
| 2025-08-28 | 5,000.00 | 5,440.00 | 4,805.00 | 4,875.00 | 4,875.00 | 4,924,620 |
| 2025-08-27 | 4,985.00 | 5,210.00 | 4,975.00 | 5,030.00 | 5,030.00 | 1,420,814 |
| 2025-08-26 | 5,410.00 | 5,440.00 | 5,060.00 | 5,120.00 | 5,120.00 | 2,750,583 |
| 2025-08-25 | 5,380.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,360.00 | 2,672,732 |
| 2025-08-22 | 5,150.00 | 5,580.00 | 5,010.00 | 5,470.00 | 5,470.00 | 11,793,370 |
| 2025-08-21 | 5,430.00 | 5,500.00 | 5,100.00 | 5,180.00 | 5,180.00 | 5,222,567 |
| 2025-08-20 | 4,850.00 | 5,940.00 | 4,710.00 | 5,380.00 | 5,380.00 | 37,838,953 |
| 2025-08-19 | 4,495.00 | 4,760.00 | 4,320.00 | 4,710.00 | 4,710.00 | 4,080,789 |
| 2025-08-18 | 4,400.00 | 4,735.00 | 4,230.00 | 4,485.00 | 4,485.00 | 3,772,553 |
| 2025-08-14 | 4,495.00 | 4,820.00 | 4,405.00 | 4,415.00 | 4,415.00 | 4,301,392 |
| 2025-08-13 | 4,695.00 | 4,740.00 | 4,400.00 | 4,550.00 | 4,550.00 | 3,181,540 |
| 2025-08-12 | 4,920.00 | 4,945.00 | 4,550.00 | 4,645.00 | 4,645.00 | 4,513,848 |
| 2025-08-11 | 4,320.00 | 5,040.00 | 4,300.00 | 4,815.00 | 4,815.00 | 25,053,350 |
| 2025-08-08 | 4,430.00 | 4,515.00 | 4,275.00 | 4,275.00 | 4,275.00 | 2,140,970 |
| 2025-08-07 | 4,325.00 | 4,855.00 | 4,195.00 | 4,420.00 | 4,420.00 | 15,669,480 |
| 2025-08-06 | 4,480.00 | 4,690.00 | 4,285.00 | 4,330.00 | 4,330.00 | 6,714,092 |
| 2025-08-05 | 4,750.00 | 4,770.00 | 4,425.00 | 4,455.00 | 4,455.00 | 5,153,415 |
| 2025-08-04 | 4,410.00 | 4,900.00 | 4,380.00 | 4,495.00 | 4,495.00 | 24,100,051 |
| 2025-08-01 | 3,385.00 | 4,490.00 | 3,315.00 | 4,490.00 | 4,490.00 | 37,419,641 |
| 2025-07-31 | 3,225.00 | 3,780.00 | 3,200.00 | 3,455.00 | 3,455.00 | 7,844,249 |
| 2025-07-30 | 3,360.00 | 3,420.00 | 3,210.00 | 3,225.00 | 3,225.00 | 912,549 |
| 2025-07-29 | 3,225.00 | 3,670.00 | 3,165.00 | 3,175.00 | 3,175.00 | 4,539,560 |
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.