Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,870.00 | 12,900.00 | 12,600.00 | 12,880.00 | 12,329.29 | 19,424 |
| 2024-01-26 | 12,360.00 | 13,110.00 | 12,320.00 | 12,860.00 | 12,310.14 | 109,964 |
| 2024-01-25 | 12,610.00 | 12,620.00 | 12,440.00 | 12,440.00 | 11,908.10 | 23,992 |
| 2024-01-24 | 12,800.00 | 12,800.00 | 12,550.00 | 12,720.00 | 12,176.13 | 7,603 |
| 2024-01-23 | 12,550.00 | 12,890.00 | 12,500.00 | 12,720.00 | 12,176.13 | 13,732 |
| 2024-01-22 | 13,180.00 | 13,180.00 | 12,540.00 | 12,680.00 | 12,137.84 | 75,457 |
| 2024-01-19 | 13,190.00 | 13,710.00 | 12,880.00 | 13,000.00 | 12,444.16 | 61,673 |
| 2024-01-18 | 13,010.00 | 13,190.00 | 12,900.00 | 13,190.00 | 12,626.03 | 34,985 |
| 2024-01-17 | 13,350.00 | 13,390.00 | 13,070.00 | 13,070.00 | 12,511.16 | 23,508 |
| 2024-01-16 | 13,530.00 | 13,690.00 | 13,260.00 | 13,400.00 | 12,827.05 | 43,228 |
| 2024-01-15 | 13,670.00 | 13,800.00 | 13,510.00 | 13,600.00 | 13,018.50 | 13,720 |
| 2024-01-12 | 13,800.00 | 13,890.00 | 13,610.00 | 13,670.00 | 13,085.51 | 28,758 |
| 2024-01-11 | 13,870.00 | 13,940.00 | 13,770.00 | 13,890.00 | 13,296.10 | 19,074 |
| 2024-01-10 | 13,810.00 | 13,900.00 | 13,710.00 | 13,760.00 | 13,171.66 | 14,409 |
| 2024-01-09 | 13,840.00 | 13,900.00 | 13,800.00 | 13,810.00 | 13,219.52 | 14,006 |
| 2024-01-08 | 13,870.00 | 13,900.00 | 13,760.00 | 13,790.00 | 13,200.38 | 10,274 |
| 2024-01-05 | 13,690.00 | 13,890.00 | 13,650.00 | 13,870.00 | 13,276.96 | 23,555 |
| 2024-01-04 | 13,820.00 | 13,870.00 | 13,660.00 | 13,770.00 | 13,181.23 | 18,546 |
| 2024-01-03 | 13,900.00 | 14,070.00 | 13,740.00 | 13,820.00 | 13,229.10 | 26,017 |
| 2024-01-02 | 14,110.00 | 14,110.00 | 13,810.00 | 14,020.00 | 13,420.54 | 28,974 |
| 2023-12-28 | 13,600.00 | 14,090.00 | 13,600.00 | 14,080.00 | 13,477.98 | 41,834 |
| 2023-12-27 | 13,590.00 | 13,740.00 | 13,510.00 | 13,690.00 | 13,104.65 | 19,541 |
| 2023-12-26 | 13,790.00 | 13,860.00 | 13,590.00 | 13,630.00 | 12,889.27 | 48,082 |
| 2023-12-22 | 14,050.00 | 14,050.00 | 13,790.00 | 13,860.00 | 13,106.77 | 22,512 |
| 2023-12-21 | 13,990.00 | 14,120.00 | 13,890.00 | 13,950.00 | 13,191.88 | 32,741 |
| 2023-12-20 | 13,870.00 | 14,100.00 | 13,800.00 | 14,080.00 | 13,314.82 | 45,154 |
| 2023-12-19 | 13,870.00 | 13,940.00 | 13,740.00 | 13,800.00 | 13,050.04 | 18,331 |
| 2023-12-18 | 13,870.00 | 13,870.00 | 13,710.00 | 13,870.00 | 13,116.23 | 18,114 |
| 2023-12-15 | 13,650.00 | 14,030.00 | 13,580.00 | 13,740.00 | 12,993.30 | 57,546 |
| 2023-12-14 | 13,600.00 | 13,780.00 | 13,530.00 | 13,570.00 | 12,832.54 | 18,395 |
| 2023-12-13 | 13,530.00 | 13,680.00 | 13,420.00 | 13,600.00 | 12,860.90 | 26,381 |
| 2023-12-12 | 13,490.00 | 13,550.00 | 13,410.00 | 13,500.00 | 12,766.34 | 16,821 |
| 2023-12-11 | 13,440.00 | 13,650.00 | 13,430.00 | 13,500.00 | 12,766.34 | 11,879 |
| 2023-12-08 | 13,360.00 | 13,530.00 | 13,180.00 | 13,520.00 | 12,785.25 | 71,610 |
| 2023-12-07 | 13,430.00 | 13,430.00 | 13,270.00 | 13,320.00 | 12,596.12 | 25,691 |
| 2023-12-06 | 13,560.00 | 13,590.00 | 13,410.00 | 13,470.00 | 12,737.97 | 34,237 |
| 2023-12-05 | 13,700.00 | 13,770.00 | 13,450.00 | 13,550.00 | 12,813.62 | 51,093 |
| 2023-12-04 | 13,770.00 | 13,770.00 | 13,500.00 | 13,510.00 | 12,775.80 | 43,989 |
| 2023-12-01 | 14,000.00 | 14,000.00 | 13,680.00 | 13,780.00 | 13,031.12 | 60,926 |
| 2023-11-30 | 13,820.00 | 14,000.00 | 13,690.00 | 14,000.00 | 13,239.17 | 42,037 |
| 2023-11-29 | 13,900.00 | 13,910.00 | 13,600.00 | 13,820.00 | 13,068.95 | 20,845 |
| 2023-11-28 | 14,240.00 | 14,350.00 | 13,740.00 | 13,800.00 | 13,050.04 | 127,575 |
| 2023-11-27 | 14,350.00 | 14,450.00 | 14,230.00 | 14,230.00 | 13,456.67 | 28,759 |
| 2023-11-24 | 14,290.00 | 14,440.00 | 14,200.00 | 14,360.00 | 13,579.60 | 35,045 |
| 2023-11-23 | 14,410.00 | 15,850.00 | 14,150.00 | 14,300.00 | 13,522.86 | 750,921 |
| 2023-11-22 | 14,860.00 | 14,860.00 | 14,230.00 | 14,410.00 | 13,626.89 | 55,658 |
| 2023-11-21 | 14,860.00 | 14,860.00 | 14,650.00 | 14,770.00 | 13,967.32 | 12,283 |
| 2023-11-20 | 14,550.00 | 14,720.00 | 14,250.00 | 14,660.00 | 13,863.30 | 33,974 |
| 2023-11-17 | 15,150.00 | 15,150.00 | 14,260.00 | 14,400.00 | 13,617.43 | 123,389 |
| 2023-11-16 | 14,900.00 | 15,090.00 | 14,610.00 | 15,020.00 | 14,203.73 | 25,112 |
| 2023-11-15 | 14,850.00 | 15,170.00 | 14,450.00 | 14,900.00 | 14,090.26 | 42,754 |
| 2023-11-14 | 14,430.00 | 14,830.00 | 14,430.00 | 14,650.00 | 13,853.84 | 19,906 |
| 2023-11-13 | 14,430.00 | 14,640.00 | 14,320.00 | 14,380.00 | 13,598.52 | 17,485 |
| 2023-11-10 | 14,610.00 | 14,610.00 | 14,100.00 | 14,430.00 | 13,645.80 | 16,863 |
| 2023-11-09 | 14,790.00 | 14,800.00 | 14,460.00 | 14,620.00 | 13,825.47 | 18,422 |
| 2023-11-08 | 14,700.00 | 14,850.00 | 14,550.00 | 14,790.00 | 13,986.23 | 9,938 |
| 2023-11-07 | 15,120.00 | 15,120.00 | 14,450.00 | 14,710.00 | 13,910.58 | 22,076 |
| 2023-11-06 | 14,640.00 | 15,150.00 | 14,510.00 | 15,120.00 | 14,298.30 | 71,854 |
| 2023-11-03 | 14,500.00 | 14,630.00 | 14,190.00 | 14,490.00 | 13,702.54 | 35,561 |
| 2023-11-02 | 14,130.00 | 14,430.00 | 13,940.00 | 14,390.00 | 13,607.97 | 73,449 |
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.