Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,580.00 | 13,590.00 | 13,160.00 | 13,430.00 | 12,855.77 | 32,132 |
| 2024-07-24 | 13,850.00 | 13,900.00 | 13,640.00 | 13,640.00 | 13,056.79 | 35,480 |
| 2024-07-23 | 13,910.00 | 14,100.00 | 13,840.00 | 14,000.00 | 13,401.40 | 18,275 |
| 2024-07-22 | 14,280.00 | 14,500.00 | 13,830.00 | 14,010.00 | 13,410.97 | 32,379 |
| 2024-07-19 | 14,390.00 | 14,470.00 | 14,230.00 | 14,460.00 | 13,841.73 | 18,311 |
| 2024-07-18 | 14,680.00 | 14,680.00 | 14,280.00 | 14,480.00 | 13,860.88 | 29,722 |
| 2024-07-17 | 14,610.00 | 14,790.00 | 14,560.00 | 14,700.00 | 14,071.47 | 21,499 |
| 2024-07-16 | 14,510.00 | 14,740.00 | 14,430.00 | 14,600.00 | 13,975.74 | 11,588 |
| 2024-07-15 | 14,660.00 | 14,740.00 | 14,480.00 | 14,580.00 | 13,956.60 | 17,428 |
| 2024-07-12 | 14,800.00 | 14,800.00 | 14,590.00 | 14,660.00 | 14,033.18 | 18,430 |
| 2024-07-11 | 14,860.00 | 15,100.00 | 14,690.00 | 14,800.00 | 14,167.19 | 22,040 |
| 2024-07-10 | 15,090.00 | 15,090.00 | 14,800.00 | 14,860.00 | 14,224.63 | 20,475 |
| 2024-07-09 | 15,100.00 | 15,150.00 | 14,940.00 | 15,090.00 | 14,444.79 | 27,068 |
| 2024-07-08 | 14,860.00 | 15,100.00 | 14,750.00 | 15,080.00 | 14,435.22 | 31,245 |
| 2024-07-05 | 14,840.00 | 15,200.00 | 14,800.00 | 14,860.00 | 14,224.63 | 21,587 |
| 2024-07-04 | 14,620.00 | 15,020.00 | 14,620.00 | 14,910.00 | 14,272.49 | 24,733 |
| 2024-07-03 | 14,900.00 | 15,400.00 | 14,650.00 | 14,690.00 | 14,061.90 | 68,491 |
| 2024-07-02 | 14,850.00 | 15,220.00 | 14,510.00 | 14,560.00 | 13,937.46 | 76,689 |
| 2024-07-01 | 14,960.00 | 15,080.00 | 14,960.00 | 15,030.00 | 14,387.36 | 19,000 |
| 2024-06-28 | 15,150.00 | 15,360.00 | 14,950.00 | 15,040.00 | 14,396.93 | 46,584 |
| 2024-06-27 | 15,340.00 | 15,470.00 | 15,040.00 | 15,180.00 | 14,530.95 | 54,730 |
| 2024-06-26 | 17,010.00 | 17,360.00 | 15,320.00 | 15,340.00 | 14,684.10 | 725,764 |
| 2024-06-25 | 14,900.00 | 15,190.00 | 14,900.00 | 15,000.00 | 14,358.64 | 16,665 |
| 2024-06-24 | 15,160.00 | 15,200.00 | 14,810.00 | 14,950.00 | 14,310.78 | 37,352 |
| 2024-06-21 | 15,300.00 | 15,410.00 | 15,180.00 | 15,200.00 | 14,550.09 | 32,911 |
| 2024-06-20 | 15,660.00 | 15,700.00 | 15,210.00 | 15,420.00 | 14,760.68 | 44,566 |
| 2024-06-19 | 15,590.00 | 15,920.00 | 15,450.00 | 15,660.00 | 14,990.42 | 47,184 |
| 2024-06-18 | 16,000.00 | 16,050.00 | 15,590.00 | 15,600.00 | 14,932.99 | 65,456 |
| 2024-06-17 | 15,650.00 | 16,170.00 | 15,630.00 | 15,960.00 | 15,277.60 | 102,905 |
| 2024-06-14 | 15,820.00 | 15,860.00 | 15,500.00 | 15,760.00 | 15,086.15 | 75,216 |
| 2024-06-13 | 15,820.00 | 15,930.00 | 15,500.00 | 15,800.00 | 15,124.44 | 76,365 |
| 2024-06-12 | 15,410.00 | 15,930.00 | 15,150.00 | 15,800.00 | 15,124.44 | 190,392 |
| 2024-06-11 | 15,200.00 | 15,370.00 | 15,000.00 | 15,210.00 | 14,559.66 | 94,864 |
| 2024-06-10 | 14,950.00 | 15,150.00 | 14,880.00 | 15,040.00 | 14,396.93 | 44,282 |
| 2024-06-07 | 15,110.00 | 15,130.00 | 14,930.00 | 15,080.00 | 14,435.22 | 51,921 |
| 2024-06-05 | 15,000.00 | 15,130.00 | 14,700.00 | 15,080.00 | 14,435.22 | 71,372 |
| 2024-06-04 | 14,970.00 | 15,030.00 | 14,820.00 | 14,890.00 | 14,253.35 | 32,985 |
| 2024-06-03 | 14,700.00 | 15,070.00 | 14,570.00 | 15,010.00 | 14,368.21 | 49,019 |
| 2024-05-31 | 14,600.00 | 14,830.00 | 14,600.00 | 14,750.00 | 14,119.33 | 28,385 |
| 2024-05-30 | 14,710.00 | 14,840.00 | 14,530.00 | 14,650.00 | 14,023.61 | 29,879 |
| 2024-05-29 | 14,990.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,167.19 | 40,591 |
| 2024-05-28 | 14,720.00 | 15,200.00 | 14,700.00 | 14,930.00 | 14,291.64 | 58,482 |
| 2024-05-27 | 14,700.00 | 14,990.00 | 14,690.00 | 14,830.00 | 14,195.91 | 44,882 |
| 2024-05-24 | 14,990.00 | 15,030.00 | 14,600.00 | 14,700.00 | 14,071.47 | 42,549 |
| 2024-05-23 | 15,150.00 | 15,370.00 | 14,880.00 | 15,050.00 | 14,406.50 | 75,892 |
| 2024-05-22 | 14,440.00 | 15,300.00 | 14,370.00 | 15,250.00 | 14,597.95 | 158,947 |
| 2024-05-21 | 14,270.00 | 14,900.00 | 14,140.00 | 14,350.00 | 13,736.43 | 95,720 |
| 2024-05-20 | 14,260.00 | 14,550.00 | 14,250.00 | 14,270.00 | 13,659.85 | 45,277 |
| 2024-05-17 | 14,620.00 | 14,620.00 | 14,210.00 | 14,400.00 | 13,784.30 | 87,016 |
| 2024-05-16 | 14,790.00 | 14,900.00 | 14,600.00 | 14,610.00 | 13,985.32 | 78,129 |
| 2024-05-14 | 14,870.00 | 15,200.00 | 14,650.00 | 14,790.00 | 14,157.62 | 90,253 |
| 2024-05-13 | 15,290.00 | 15,390.00 | 14,840.00 | 14,960.00 | 14,320.35 | 83,723 |
| 2024-05-10 | 15,230.00 | 15,520.00 | 15,230.00 | 15,270.00 | 14,617.10 | 61,457 |
| 2024-05-09 | 15,690.00 | 15,840.00 | 15,350.00 | 15,350.00 | 14,693.68 | 115,560 |
| 2024-05-08 | 15,240.00 | 16,040.00 | 15,230.00 | 15,680.00 | 15,009.57 | 203,222 |
| 2024-05-07 | 15,170.00 | 15,850.00 | 15,170.00 | 15,400.00 | 14,741.54 | 141,203 |
| 2024-05-03 | 15,260.00 | 15,510.00 | 15,030.00 | 15,090.00 | 14,444.79 | 140,049 |
| 2024-05-02 | 14,920.00 | 15,930.00 | 14,720.00 | 15,340.00 | 14,684.10 | 472,259 |
| 2024-04-30 | 15,280.00 | 15,280.00 | 14,890.00 | 14,930.00 | 14,291.64 | 65,595 |
| 2024-04-29 | 15,130.00 | 15,130.00 | 14,870.00 | 14,980.00 | 14,339.50 | 68,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 165.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.