Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,491.00 | 1,539.00 | 1,460.00 | 1,500.00 | 1,500.00 | 14,184 |
| 2026-10-21 | 1,547.00 | 1,547.00 | 1,459.00 | 1,516.00 | 1,516.00 | 10,934 |
| 2026-10-20 | 1,550.00 | 1,550.00 | 1,475.00 | 1,530.00 | 1,530.00 | 28,909 |
| 2026-10-19 | 1,492.00 | 1,550.00 | 1,464.00 | 1,519.00 | 1,519.00 | 32,867 |
| 2026-10-16 | 1,384.00 | 1,496.00 | 1,384.00 | 1,492.00 | 1,492.00 | 34,624 |
| 2026-10-15 | 1,460.00 | 1,474.00 | 1,382.00 | 1,386.00 | 1,386.00 | 37,059 |
| 2026-10-14 | 1,469.00 | 1,509.00 | 1,443.00 | 1,473.00 | 1,473.00 | 14,199 |
| 2026-10-13 | 1,456.00 | 1,499.00 | 1,400.00 | 1,461.00 | 1,461.00 | 50,725 |
| 2026-10-12 | 1,552.00 | 1,556.00 | 1,480.00 | 1,509.00 | 1,509.00 | 32,419 |
| 2026-10-08 | 1,560.00 | 1,590.00 | 1,529.00 | 1,560.00 | 1,560.00 | 29,625 |
| 2026-10-07 | 1,590.00 | 1,599.00 | 1,548.00 | 1,560.00 | 1,560.00 | 31,387 |
| 2026-10-06 | 1,565.00 | 1,586.00 | 1,565.00 | 1,580.00 | 1,580.00 | 25,359 |
| 2026-10-02 | 1,575.00 | 1,580.00 | 1,560.00 | 1,568.00 | 1,568.00 | 22,820 |
| 2026-10-01 | 1,570.00 | 1,581.00 | 1,565.00 | 1,580.00 | 1,580.00 | 9,007 |
| 2026-09-30 | 1,589.00 | 1,589.00 | 1,560.00 | 1,579.00 | 1,579.00 | 25,121 |
| 2026-09-29 | 1,575.00 | 1,582.00 | 1,561.00 | 1,576.00 | 1,576.00 | 9,326 |
| 2026-09-28 | 1,596.00 | 1,596.00 | 1,576.00 | 1,582.00 | 1,582.00 | 13,557 |
| 2026-09-23 | 1,582.00 | 1,583.00 | 1,558.00 | 1,582.00 | 1,582.00 | 49,059 |
| 2026-09-22 | 1,575.00 | 1,626.00 | 1,565.00 | 1,582.00 | 1,582.00 | 13,041 |
| 2026-09-21 | 1,610.00 | 1,627.00 | 1,572.00 | 1,580.00 | 1,580.00 | 13,123 |
| 2026-09-18 | 1,584.00 | 1,587.00 | 1,566.00 | 1,581.00 | 1,581.00 | 13,467 |
| 2026-09-17 | 1,598.00 | 1,602.00 | 1,566.00 | 1,568.00 | 1,568.00 | 63,213 |
| 2026-09-16 | 1,604.00 | 1,628.00 | 1,585.00 | 1,598.00 | 1,598.00 | 28,048 |
| 2026-09-15 | 1,633.00 | 1,633.00 | 1,598.00 | 1,604.00 | 1,604.00 | 20,100 |
| 2026-09-14 | 1,647.00 | 1,647.00 | 1,602.00 | 1,609.00 | 1,609.00 | 35,915 |
| 2026-09-11 | 1,651.00 | 1,651.00 | 1,600.00 | 1,647.00 | 1,647.00 | 16,346 |
| 2026-09-10 | 1,657.00 | 1,657.00 | 1,602.00 | 1,639.00 | 1,639.00 | 27,737 |
| 2026-09-09 | 1,661.00 | 1,661.00 | 1,621.00 | 1,657.00 | 1,657.00 | 16,135 |
| 2026-09-08 | 1,687.00 | 1,687.00 | 1,655.00 | 1,661.00 | 1,661.00 | 17,922 |
| 2026-09-07 | 1,735.00 | 1,735.00 | 1,661.00 | 1,682.00 | 1,682.00 | 44,314 |
| 2026-09-04 | 1,684.00 | 1,684.00 | 1,653.00 | 1,680.00 | 1,680.00 | 26,812 |
| 2026-09-03 | 1,656.00 | 1,699.00 | 1,656.00 | 1,684.00 | 1,684.00 | 16,122 |
| 2026-09-02 | 1,689.00 | 1,696.00 | 1,660.00 | 1,669.00 | 1,669.00 | 18,351 |
| 2026-09-01 | 1,750.00 | 1,750.00 | 1,650.00 | 1,689.00 | 1,689.00 | 14,638 |
| 2026-08-31 | 1,725.00 | 1,725.00 | 1,669.00 | 1,699.00 | 1,699.00 | 56,711 |
| 2026-08-28 | 1,742.00 | 1,742.00 | 1,696.00 | 1,720.00 | 1,720.00 | 27,880 |
| 2026-08-27 | 1,745.00 | 1,778.00 | 1,730.00 | 1,740.00 | 1,740.00 | 19,640 |
| 2026-08-26 | 1,758.00 | 1,758.00 | 1,731.00 | 1,748.00 | 1,748.00 | 16,088 |
| 2026-08-25 | 1,721.00 | 1,807.00 | 1,685.00 | 1,773.00 | 1,773.00 | 23,121 |
| 2026-08-24 | 1,732.00 | 1,743.00 | 1,700.00 | 1,721.00 | 1,721.00 | 15,694 |
| 2026-08-21 | 1,703.00 | 1,769.00 | 1,678.00 | 1,746.00 | 1,746.00 | 45,427 |
| 2026-08-20 | 1,729.00 | 1,798.00 | 1,729.00 | 1,748.00 | 1,748.00 | 9,552 |
| 2026-08-19 | 1,754.00 | 1,797.00 | 1,727.00 | 1,747.00 | 1,747.00 | 15,274 |
| 2026-08-18 | 1,895.00 | 1,895.00 | 1,765.00 | 1,772.00 | 1,772.00 | 63,183 |
| 2026-08-14 | 1,810.00 | 1,990.00 | 1,805.00 | 1,895.00 | 1,895.00 | 90,027 |
| 2026-08-13 | 1,827.00 | 1,848.00 | 1,800.00 | 1,810.00 | 1,810.00 | 36,992 |
| 2026-08-12 | 1,833.00 | 1,855.00 | 1,816.00 | 1,827.00 | 1,827.00 | 37,802 |
| 2026-08-11 | 1,838.00 | 1,877.00 | 1,832.00 | 1,848.00 | 1,848.00 | 30,020 |
| 2026-08-10 | 1,795.00 | 1,842.00 | 1,777.00 | 1,837.00 | 1,837.00 | 28,934 |
| 2026-08-07 | 1,843.00 | 1,844.00 | 1,790.00 | 1,795.00 | 1,795.00 | 11,552 |
| 2026-08-06 | 1,825.00 | 1,850.00 | 1,797.00 | 1,800.00 | 1,800.00 | 28,695 |
| 2026-08-05 | 1,850.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | 42,050 |
| 2026-08-04 | 1,701.00 | 1,820.00 | 1,701.00 | 1,801.00 | 1,801.00 | 23,293 |
| 2026-08-03 | 1,682.00 | 1,796.00 | 1,682.00 | 1,745.00 | 1,745.00 | 14,750 |
| 2026-07-31 | 1,673.00 | 1,795.00 | 1,673.00 | 1,780.00 | 1,780.00 | 31,710 |
| 2026-07-30 | 1,557.00 | 1,725.00 | 1,557.00 | 1,666.00 | 1,666.00 | 52,911 |
| 2026-07-29 | 1,787.00 | 1,840.00 | 1,650.00 | 1,692.00 | 1,692.00 | 88,410 |
| 2026-07-28 | 1,883.00 | 1,949.00 | 1,750.00 | 1,785.00 | 1,785.00 | 58,566 |
| 2026-07-27 | 1,920.00 | 1,990.00 | 1,823.00 | 1,899.00 | 1,899.00 | 17,252 |
| 2026-07-24 | 1,932.00 | 1,987.00 | 1,905.00 | 1,919.00 | 1,919.00 | 26,137 |
Page 1 of 5 · 246 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.