Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,070.00 | 16,090.00 | 15,100.00 | 15,100.00 | 14,454.37 | 350,227 |
| 2024-04-25 | 15,120.00 | 15,730.00 | 14,860.00 | 15,580.00 | 14,913.84 | 471,655 |
| 2024-04-24 | 15,160.00 | 15,230.00 | 15,020.00 | 15,140.00 | 14,492.66 | 113,373 |
| 2024-04-23 | 14,860.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,262.92 | 73,305 |
| 2024-04-22 | 14,600.00 | 15,070.00 | 14,590.00 | 14,850.00 | 14,215.06 | 78,027 |
| 2024-04-19 | 14,840.00 | 15,070.00 | 14,390.00 | 14,600.00 | 13,975.74 | 110,724 |
| 2024-04-18 | 14,590.00 | 15,110.00 | 14,580.00 | 14,980.00 | 14,339.50 | 92,823 |
| 2024-04-17 | 14,500.00 | 14,790.00 | 14,460.00 | 14,670.00 | 14,042.75 | 72,266 |
| 2024-04-16 | 14,850.00 | 14,850.00 | 14,260.00 | 14,480.00 | 13,860.88 | 122,797 |
| 2024-04-15 | 14,830.00 | 15,200.00 | 14,570.00 | 15,040.00 | 14,396.93 | 104,925 |
| 2024-04-12 | 14,430.00 | 15,160.00 | 14,430.00 | 15,160.00 | 14,511.80 | 270,804 |
| 2024-04-11 | 14,410.00 | 14,510.00 | 14,150.00 | 14,450.00 | 13,832.16 | 88,269 |
| 2024-04-09 | 14,720.00 | 14,950.00 | 14,450.00 | 14,510.00 | 13,889.59 | 170,229 |
| 2024-04-08 | 14,590.00 | 14,910.00 | 14,340.00 | 14,860.00 | 14,224.63 | 217,609 |
| 2024-04-05 | 15,280.00 | 15,290.00 | 14,500.00 | 14,700.00 | 14,071.47 | 463,580 |
| 2024-04-04 | 16,310.00 | 16,430.00 | 15,270.00 | 15,650.00 | 14,980.85 | 566,192 |
| 2024-04-03 | 17,120.00 | 17,260.00 | 16,240.00 | 16,570.00 | 15,861.51 | 695,842 |
| 2024-04-02 | 19,250.00 | 19,460.00 | 17,490.00 | 17,770.00 | 17,010.20 | 1,475,223 |
| 2024-04-01 | 19,320.00 | 21,100.00 | 17,880.00 | 19,540.00 | 18,704.52 | 5,814,853 |
| 2024-03-29 | 14,200.00 | 17,400.00 | 14,040.00 | 16,750.00 | 16,033.82 | 4,088,350 |
| 2024-03-28 | 13,730.00 | 13,900.00 | 13,480.00 | 13,700.00 | 13,114.23 | 32,085 |
| 2024-03-27 | 13,780.00 | 13,920.00 | 13,640.00 | 13,810.00 | 13,219.52 | 19,531 |
| 2024-03-26 | 13,720.00 | 13,900.00 | 13,710.00 | 13,770.00 | 13,181.23 | 15,181 |
| 2024-03-25 | 14,030.00 | 14,030.00 | 13,770.00 | 13,770.00 | 13,181.23 | 17,297 |
| 2024-03-22 | 13,900.00 | 14,100.00 | 13,810.00 | 13,990.00 | 13,391.83 | 29,066 |
| 2024-03-21 | 13,700.00 | 14,050.00 | 13,630.00 | 13,900.00 | 13,305.67 | 54,722 |
| 2024-03-20 | 13,480.00 | 13,720.00 | 13,300.00 | 13,700.00 | 13,114.23 | 29,342 |
| 2024-03-19 | 13,400.00 | 13,580.00 | 13,400.00 | 13,500.00 | 12,922.78 | 21,610 |
| 2024-03-18 | 13,260.00 | 13,450.00 | 13,130.00 | 13,410.00 | 12,836.63 | 28,872 |
| 2024-03-15 | 13,210.00 | 13,250.00 | 13,070.00 | 13,180.00 | 12,616.46 | 18,115 |
| 2024-03-14 | 13,300.00 | 13,430.00 | 13,140.00 | 13,360.00 | 12,788.76 | 28,096 |
| 2024-03-13 | 13,100.00 | 13,410.00 | 12,930.00 | 13,400.00 | 12,827.05 | 69,689 |
| 2024-03-12 | 13,060.00 | 13,100.00 | 12,950.00 | 13,070.00 | 12,511.16 | 44,682 |
| 2024-03-11 | 13,540.00 | 13,540.00 | 13,020.00 | 13,060.00 | 12,501.59 | 67,621 |
| 2024-03-08 | 13,640.00 | 13,650.00 | 13,200.00 | 13,400.00 | 12,827.05 | 82,784 |
| 2024-03-07 | 13,700.00 | 13,830.00 | 13,450.00 | 13,570.00 | 12,989.78 | 25,983 |
| 2024-03-06 | 13,620.00 | 13,850.00 | 13,560.00 | 13,750.00 | 13,162.09 | 17,764 |
| 2024-03-05 | 13,900.00 | 13,900.00 | 13,490.00 | 13,720.00 | 13,133.37 | 29,199 |
| 2024-03-04 | 13,890.00 | 14,000.00 | 13,670.00 | 13,840.00 | 13,248.24 | 31,798 |
| 2024-02-29 | 13,750.00 | 14,010.00 | 13,710.00 | 13,850.00 | 13,257.81 | 18,652 |
| 2024-02-28 | 13,850.00 | 14,040.00 | 13,740.00 | 13,850.00 | 13,257.81 | 39,485 |
| 2024-02-27 | 14,180.00 | 14,180.00 | 13,710.00 | 13,820.00 | 13,229.10 | 42,966 |
| 2024-02-26 | 14,350.00 | 14,350.00 | 13,790.00 | 14,150.00 | 13,544.99 | 91,429 |
| 2024-02-23 | 14,480.00 | 15,050.00 | 14,200.00 | 14,260.00 | 13,650.28 | 160,670 |
| 2024-02-22 | 14,550.00 | 14,690.00 | 14,400.00 | 14,480.00 | 13,860.88 | 45,628 |
| 2024-02-21 | 14,780.00 | 14,950.00 | 14,520.00 | 14,650.00 | 14,023.61 | 69,111 |
| 2024-02-20 | 14,840.00 | 15,630.00 | 14,600.00 | 14,820.00 | 14,186.34 | 277,561 |
| 2024-02-19 | 15,960.00 | 16,100.00 | 14,780.00 | 14,840.00 | 14,205.48 | 369,996 |
| 2024-02-16 | 16,500.00 | 16,770.00 | 14,950.00 | 15,380.00 | 14,722.39 | 1,060,218 |
| 2024-02-15 | 14,000.00 | 14,290.00 | 13,650.00 | 14,260.00 | 13,650.28 | 91,345 |
| 2024-02-14 | 13,300.00 | 13,930.00 | 13,180.00 | 13,930.00 | 13,334.39 | 56,947 |
| 2024-02-13 | 13,460.00 | 13,460.00 | 12,950.00 | 13,340.00 | 12,769.62 | 20,419 |
| 2024-02-08 | 13,530.00 | 13,570.00 | 13,340.00 | 13,360.00 | 12,788.76 | 22,311 |
| 2024-02-07 | 13,140.00 | 13,560.00 | 13,110.00 | 13,530.00 | 12,951.50 | 39,289 |
| 2024-02-06 | 13,280.00 | 13,280.00 | 13,000.00 | 13,140.00 | 12,578.17 | 33,861 |
| 2024-02-05 | 13,300.00 | 13,400.00 | 13,200.00 | 13,220.00 | 12,654.75 | 27,243 |
| 2024-02-02 | 13,100.00 | 13,360.00 | 12,990.00 | 13,300.00 | 12,731.33 | 39,424 |
| 2024-02-01 | 12,910.00 | 13,030.00 | 12,790.00 | 13,000.00 | 12,444.16 | 32,454 |
| 2024-01-31 | 12,820.00 | 13,040.00 | 12,740.00 | 12,910.00 | 12,358.00 | 19,171 |
| 2024-01-30 | 13,080.00 | 13,080.00 | 12,800.00 | 12,820.00 | 12,271.85 | 18,567 |
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.