Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 14,290.00 | 14,400.00 | 13,700.00 | 14,050.00 | 13,286.45 | 23,202 |
| 2023-10-31 | 14,830.00 | 14,830.00 | 14,010.00 | 14,060.00 | 13,295.91 | 33,489 |
| 2023-10-30 | 14,630.00 | 14,850.00 | 14,370.00 | 14,840.00 | 14,033.52 | 12,323 |
| 2023-10-27 | 14,270.00 | 14,760.00 | 14,200.00 | 14,680.00 | 13,882.21 | 24,769 |
| 2023-10-26 | 14,510.00 | 14,690.00 | 14,300.00 | 14,330.00 | 13,551.23 | 37,252 |
| 2023-10-25 | 15,390.00 | 15,390.00 | 14,710.00 | 15,060.00 | 14,241.56 | 39,096 |
| 2023-10-24 | 15,260.00 | 15,380.00 | 14,510.00 | 15,240.00 | 14,411.78 | 68,947 |
| 2023-10-23 | 14,790.00 | 15,430.00 | 14,790.00 | 15,240.00 | 14,411.78 | 8,221 |
| 2023-10-20 | 14,750.00 | 15,430.00 | 14,250.00 | 15,030.00 | 14,213.19 | 78,374 |
| 2023-10-19 | 15,570.00 | 15,760.00 | 14,730.00 | 14,990.00 | 14,175.36 | 69,441 |
| 2023-10-18 | 15,600.00 | 17,120.00 | 15,490.00 | 15,900.00 | 15,035.91 | 70,070 |
| 2023-10-17 | 16,200.00 | 16,250.00 | 15,730.00 | 15,750.00 | 14,894.06 | 36,237 |
| 2023-10-16 | 16,410.00 | 16,560.00 | 15,940.00 | 16,100.00 | 15,225.04 | 21,787 |
| 2023-10-13 | 16,860.00 | 17,000.00 | 16,420.00 | 16,570.00 | 15,669.50 | 27,597 |
| 2023-10-12 | 16,620.00 | 17,300.00 | 16,610.00 | 16,990.00 | 16,066.67 | 34,005 |
| 2023-10-11 | 16,710.00 | 16,970.00 | 16,500.00 | 16,610.00 | 15,707.33 | 50,765 |
| 2023-10-10 | 17,080.00 | 17,180.00 | 16,460.00 | 16,610.00 | 15,707.33 | 28,387 |
| 2023-10-06 | 16,100.00 | 17,330.00 | 16,100.00 | 17,070.00 | 16,142.33 | 45,601 |
| 2023-10-05 | 16,710.00 | 17,040.00 | 16,620.00 | 16,620.00 | 15,716.78 | 20,789 |
| 2023-10-04 | 17,850.00 | 17,850.00 | 16,220.00 | 16,620.00 | 15,716.78 | 91,080 |
| 2023-09-27 | 17,450.00 | 17,940.00 | 17,450.00 | 17,850.00 | 16,879.94 | 19,609 |
| 2023-09-26 | 17,950.00 | 18,200.00 | 17,460.00 | 17,870.00 | 16,898.85 | 55,998 |
| 2023-09-25 | 17,980.00 | 18,200.00 | 17,950.00 | 18,100.00 | 17,116.35 | 9,807 |
| 2023-09-22 | 18,600.00 | 19,170.00 | 17,820.00 | 17,980.00 | 17,002.87 | 111,219 |
| 2023-09-21 | 19,580.00 | 19,670.00 | 18,490.00 | 19,160.00 | 18,118.75 | 74,676 |
| 2023-09-20 | 19,650.00 | 19,900.00 | 19,350.00 | 19,590.00 | 18,525.38 | 15,345 |
| 2023-09-19 | 20,250.00 | 20,250.00 | 19,470.00 | 19,550.00 | 18,487.55 | 12,347 |
| 2023-09-18 | 19,910.00 | 20,050.00 | 19,130.00 | 20,000.00 | 18,913.10 | 49,893 |
| 2023-09-15 | 19,300.00 | 20,050.00 | 19,280.00 | 19,980.00 | 18,894.18 | 40,996 |
| 2023-09-14 | 19,280.00 | 19,510.00 | 19,180.00 | 19,300.00 | 18,251.14 | 22,868 |
| 2023-09-13 | 19,700.00 | 20,050.00 | 19,380.00 | 19,410.00 | 18,355.16 | 23,939 |
| 2023-09-12 | 20,150.00 | 20,250.00 | 19,700.00 | 19,830.00 | 18,752.33 | 25,846 |
| 2023-09-11 | 20,600.00 | 20,800.00 | 20,000.00 | 20,000.00 | 18,913.10 | 23,820 |
| 2023-09-08 | 20,100.00 | 20,700.00 | 19,860.00 | 20,600.00 | 19,480.49 | 32,511 |
| 2023-09-07 | 20,500.00 | 20,500.00 | 20,100.00 | 20,300.00 | 19,196.79 | 23,393 |
| 2023-09-06 | 20,700.00 | 21,050.00 | 20,350.00 | 20,550.00 | 19,433.21 | 25,993 |
| 2023-09-05 | 20,850.00 | 20,950.00 | 20,400.00 | 20,650.00 | 19,527.77 | 19,875 |
| 2023-09-04 | 21,350.00 | 21,500.00 | 20,300.00 | 20,800.00 | 19,669.62 | 74,356 |
| 2023-09-01 | 21,900.00 | 21,950.00 | 21,200.00 | 21,350.00 | 20,189.73 | 42,079 |
| 2023-08-31 | 21,650.00 | 22,000.00 | 21,300.00 | 21,900.00 | 20,709.84 | 64,352 |
| 2023-08-30 | 21,400.00 | 22,500.00 | 20,850.00 | 21,800.00 | 20,615.27 | 239,353 |
| 2023-08-29 | 21,900.00 | 21,900.00 | 21,100.00 | 21,250.00 | 20,095.16 | 37,052 |
| 2023-08-28 | 20,600.00 | 22,000.00 | 20,550.00 | 21,600.00 | 20,426.14 | 117,164 |
| 2023-08-25 | 20,200.00 | 21,050.00 | 20,200.00 | 20,800.00 | 19,669.62 | 31,446 |
| 2023-08-24 | 20,150.00 | 21,000.00 | 20,150.00 | 20,650.00 | 19,527.77 | 53,277 |
| 2023-08-23 | 19,730.00 | 20,400.00 | 19,300.00 | 20,300.00 | 19,196.79 | 49,876 |
| 2023-08-22 | 20,050.00 | 21,100.00 | 19,620.00 | 19,720.00 | 18,648.31 | 161,389 |
| 2023-08-21 | 19,670.00 | 20,050.00 | 19,670.00 | 19,880.00 | 18,799.62 | 22,975 |
| 2023-08-18 | 19,600.00 | 20,100.00 | 19,330.00 | 19,860.00 | 18,780.70 | 20,238 |
| 2023-08-17 | 19,700.00 | 19,700.00 | 19,100.00 | 19,600.00 | 18,534.83 | 24,643 |
| 2023-08-16 | 19,420.00 | 20,150.00 | 18,030.00 | 19,760.00 | 18,686.14 | 101,851 |
| 2023-08-14 | 20,300.00 | 20,300.00 | 19,470.00 | 19,570.00 | 18,506.46 | 45,338 |
| 2023-08-11 | 20,850.00 | 21,150.00 | 20,300.00 | 20,300.00 | 19,196.79 | 42,537 |
| 2023-08-10 | 20,450.00 | 21,900.00 | 20,300.00 | 20,850.00 | 19,716.90 | 70,236 |
| 2023-08-09 | 20,500.00 | 20,650.00 | 20,200.00 | 20,450.00 | 19,338.64 | 31,248 |
| 2023-08-08 | 20,750.00 | 20,950.00 | 20,200.00 | 20,500.00 | 19,385.92 | 30,939 |
| 2023-08-07 | 21,350.00 | 21,400.00 | 20,100.00 | 20,750.00 | 19,622.34 | 81,116 |
| 2023-08-04 | 21,050.00 | 21,150.00 | 20,350.00 | 20,700.00 | 19,575.05 | 21,585 |
| 2023-08-03 | 21,250.00 | 21,450.00 | 20,350.00 | 21,150.00 | 20,000.60 | 48,471 |
| 2023-08-02 | 21,450.00 | 22,000.00 | 20,000.00 | 21,600.00 | 20,426.14 | 81,279 |
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.