See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.26▲ 0.79%
← 103840.KQ stock page

Wooyang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,115.003,200.003,070.003,070.003,070.00234,659
2025-07-253,255.003,320.003,125.003,125.003,125.00759,888
2025-07-243,305.003,460.003,235.003,255.003,255.001,077,681
2025-07-233,450.003,860.003,310.003,370.003,370.0014,447,170
2025-07-223,200.003,235.003,125.003,220.003,220.00131,036
2025-07-213,240.003,265.003,165.003,200.003,200.00104,190
2025-07-183,240.003,240.003,170.003,240.003,240.0082,907
2025-07-173,240.003,255.003,165.003,240.003,240.00175,999
2025-07-163,355.003,360.003,210.003,270.003,270.00179,875
2025-07-153,320.003,400.003,270.003,360.003,360.00251,589
2025-07-143,330.003,400.003,280.003,290.003,290.00269,161
2025-07-113,250.003,330.003,230.003,330.003,330.00202,031
2025-07-103,255.003,290.003,200.003,250.003,250.00124,951
2025-07-093,300.003,335.003,200.003,255.003,255.00174,421
2025-07-083,250.003,320.003,180.003,230.003,230.00216,771
2025-07-073,185.003,425.003,185.003,245.003,245.00608,218
2025-07-043,260.003,320.003,140.003,160.003,160.00395,990
2025-07-033,175.003,325.003,135.003,245.003,245.001,018,759
2025-07-022,905.003,395.002,850.003,175.003,175.007,227,121
2025-07-012,860.002,900.002,845.002,890.002,890.0091,520
2025-06-302,805.002,890.002,805.002,860.002,860.0091,370
2025-06-272,865.002,865.002,755.002,785.002,785.00199,086
2025-06-262,855.002,885.002,800.002,865.002,865.00118,566
2025-06-252,900.002,925.002,850.002,890.002,890.0087,640
2025-06-242,865.002,910.002,865.002,900.002,900.0069,653
2025-06-232,900.002,905.002,830.002,855.002,855.00137,115
2025-06-202,915.002,960.002,900.002,905.002,905.0067,717
2025-06-192,910.002,935.002,895.002,915.002,915.0048,699
2025-06-182,930.002,940.002,905.002,905.002,905.0077,907
2025-06-172,945.002,960.002,900.002,930.002,930.00108,719
2025-06-162,975.002,975.002,920.002,945.002,945.0078,998
2025-06-133,005.003,040.002,970.002,975.002,975.00158,168
2025-06-122,990.003,015.002,985.003,005.003,005.0062,075
2025-06-113,000.003,025.002,975.002,985.002,985.0080,972
2025-06-103,000.003,035.002,980.003,000.003,000.0061,115
2025-06-092,980.003,005.002,980.003,000.003,000.0062,206
2025-06-052,990.003,005.002,965.002,980.002,980.0076,366
2025-06-042,965.002,990.002,955.002,990.002,990.0052,480
2025-06-022,905.002,965.002,905.002,960.002,960.0044,056
2025-05-302,965.002,965.002,890.002,915.002,915.0037,524
2025-05-292,900.002,960.002,885.002,920.002,920.0077,861
2025-05-282,935.002,945.002,850.002,900.002,900.0098,565
2025-05-272,940.002,970.002,905.002,935.002,935.0057,909
2025-05-262,955.002,975.002,925.002,960.002,960.0054,521
2025-05-232,995.002,995.002,940.002,950.002,950.0035,414
2025-05-222,995.002,995.002,940.002,950.002,950.0052,266
2025-05-212,970.003,000.002,970.002,995.002,995.0043,615
2025-05-203,005.003,015.002,960.002,980.002,980.0048,406
2025-05-193,035.003,035.002,950.002,985.002,985.0081,816
2025-05-163,120.003,170.003,025.003,035.003,035.00149,897
2025-05-153,145.003,150.003,050.003,065.003,065.00118,745
2025-05-143,185.003,185.003,125.003,150.003,150.0056,161
2025-05-133,160.003,225.003,145.003,155.003,155.0074,260
2025-05-123,130.003,200.003,125.003,155.003,155.0083,250
2025-05-093,140.003,180.003,100.003,120.003,120.0055,670
2025-05-083,135.003,225.003,135.003,135.003,135.00129,586
2025-05-073,100.003,150.003,070.003,135.003,135.0072,228
2025-05-023,150.003,185.003,065.003,095.003,095.0079,632
2025-04-303,150.003,225.003,060.003,150.003,150.00149,648
2025-04-293,060.003,150.003,060.003,105.003,105.0093,007
← NewerPage 6 of 21 · 1,223 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.