Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 21,350.00 | 21,850.00 | 21,000.00 | 21,450.00 | 20,284.29 | 38,925 |
| 2023-07-31 | 21,700.00 | 21,850.00 | 21,050.00 | 21,600.00 | 20,426.14 | 34,719 |
| 2023-07-28 | 22,200.00 | 22,250.00 | 21,050.00 | 21,400.00 | 20,237.01 | 50,026 |
| 2023-07-27 | 20,400.00 | 22,300.00 | 20,400.00 | 22,200.00 | 20,993.54 | 127,085 |
| 2023-07-26 | 21,350.00 | 21,450.00 | 19,930.00 | 20,400.00 | 19,291.36 | 127,673 |
| 2023-07-25 | 21,300.00 | 22,150.00 | 21,000.00 | 21,450.00 | 20,284.29 | 59,734 |
| 2023-07-24 | 21,600.00 | 21,600.00 | 20,850.00 | 21,400.00 | 20,237.01 | 42,385 |
| 2023-07-21 | 22,450.00 | 22,550.00 | 20,800.00 | 21,300.00 | 20,142.45 | 177,406 |
| 2023-07-20 | 23,750.00 | 23,750.00 | 22,750.00 | 22,950.00 | 21,702.78 | 101,127 |
| 2023-07-19 | 23,900.00 | 23,950.00 | 23,000.00 | 23,800.00 | 22,506.58 | 71,253 |
| 2023-07-18 | 24,050.00 | 24,600.00 | 23,400.00 | 23,600.00 | 22,317.45 | 78,641 |
| 2023-07-17 | 24,350.00 | 24,600.00 | 23,600.00 | 23,800.00 | 22,506.58 | 128,863 |
| 2023-07-14 | 23,850.00 | 24,250.00 | 23,000.00 | 23,500.00 | 22,222.89 | 78,780 |
| 2023-07-13 | 23,950.00 | 24,150.00 | 22,750.00 | 23,850.00 | 22,553.87 | 135,052 |
| 2023-07-12 | 24,450.00 | 24,450.00 | 23,400.00 | 23,650.00 | 22,364.73 | 62,082 |
| 2023-07-11 | 22,950.00 | 24,050.00 | 22,600.00 | 23,950.00 | 22,648.43 | 120,301 |
| 2023-07-10 | 23,550.00 | 24,150.00 | 22,350.00 | 23,250.00 | 21,986.47 | 160,027 |
| 2023-07-07 | 24,200.00 | 24,600.00 | 23,000.00 | 23,550.00 | 22,270.17 | 135,135 |
| 2023-07-06 | 24,550.00 | 25,950.00 | 24,000.00 | 24,200.00 | 22,884.85 | 306,798 |
| 2023-07-05 | 23,500.00 | 24,700.00 | 23,300.00 | 24,500.00 | 23,168.54 | 221,503 |
| 2023-07-04 | 23,450.00 | 23,550.00 | 22,950.00 | 23,500.00 | 22,222.89 | 131,360 |
| 2023-07-03 | 22,200.00 | 23,350.00 | 21,600.00 | 23,100.00 | 21,844.62 | 193,539 |
| 2023-06-30 | 21,900.00 | 22,700.00 | 21,600.00 | 22,300.00 | 21,088.10 | 127,427 |
| 2023-06-29 | 22,250.00 | 23,000.00 | 21,500.00 | 21,800.00 | 20,615.27 | 258,638 |
| 2023-06-28 | 20,300.00 | 22,600.00 | 20,150.00 | 22,200.00 | 20,993.54 | 376,607 |
| 2023-06-27 | 20,400.00 | 20,600.00 | 19,870.00 | 20,300.00 | 19,196.79 | 104,646 |
| 2023-06-26 | 20,150.00 | 20,650.00 | 19,600.00 | 20,600.00 | 19,480.49 | 103,151 |
| 2023-06-23 | 19,200.00 | 20,650.00 | 19,080.00 | 20,600.00 | 19,480.49 | 282,035 |
| 2023-06-22 | 19,630.00 | 19,630.00 | 18,820.00 | 18,970.00 | 17,939.07 | 51,107 |
| 2023-06-21 | 18,680.00 | 19,700.00 | 18,390.00 | 19,510.00 | 18,449.72 | 112,255 |
| 2023-06-20 | 19,300.00 | 19,300.00 | 18,010.00 | 18,680.00 | 17,664.83 | 79,965 |
| 2023-06-19 | 18,960.00 | 19,500.00 | 18,450.00 | 19,480.00 | 18,421.35 | 240,273 |
| 2023-06-16 | 16,870.00 | 18,500.00 | 16,770.00 | 18,500.00 | 17,494.61 | 247,935 |
| 2023-06-15 | 16,530.00 | 16,900.00 | 16,280.00 | 16,760.00 | 15,849.17 | 24,693 |
| 2023-06-14 | 16,870.00 | 17,110.00 | 16,450.00 | 16,530.00 | 15,631.67 | 31,773 |
| 2023-06-13 | 16,880.00 | 17,050.00 | 16,650.00 | 16,830.00 | 15,915.37 | 13,495 |
| 2023-06-12 | 16,780.00 | 17,100.00 | 16,600.00 | 16,660.00 | 15,754.61 | 20,684 |
| 2023-06-09 | 17,250.00 | 17,370.00 | 16,810.00 | 16,910.00 | 15,991.02 | 46,354 |
| 2023-06-08 | 17,450.00 | 17,510.00 | 17,150.00 | 17,240.00 | 16,303.09 | 31,877 |
| 2023-06-07 | 17,180.00 | 17,370.00 | 17,140.00 | 17,300.00 | 16,359.83 | 23,305 |
| 2023-06-05 | 17,120.00 | 17,250.00 | 17,060.00 | 17,180.00 | 16,246.35 | 10,919 |
| 2023-06-02 | 17,030.00 | 17,200.00 | 16,940.00 | 17,180.00 | 16,246.35 | 18,270 |
| 2023-06-01 | 17,060.00 | 17,200.00 | 16,870.00 | 17,030.00 | 16,104.50 | 19,334 |
| 2023-05-31 | 17,000.00 | 17,090.00 | 16,810.00 | 16,980.00 | 16,057.22 | 22,575 |
| 2023-05-30 | 16,990.00 | 18,400.00 | 16,710.00 | 17,060.00 | 16,132.87 | 168,753 |
| 2023-05-26 | 17,040.00 | 17,340.00 | 16,410.00 | 17,000.00 | 16,076.13 | 18,955 |
| 2023-05-25 | 17,600.00 | 17,600.00 | 17,010.00 | 17,160.00 | 16,227.44 | 21,975 |
| 2023-05-24 | 17,690.00 | 17,730.00 | 17,380.00 | 17,380.00 | 16,435.48 | 20,968 |
| 2023-05-23 | 17,720.00 | 17,920.00 | 17,500.00 | 17,500.00 | 16,548.96 | 30,338 |
| 2023-05-22 | 17,830.00 | 18,000.00 | 17,610.00 | 17,890.00 | 16,917.76 | 18,038 |
| 2023-05-19 | 18,200.00 | 18,200.00 | 17,850.00 | 17,920.00 | 16,946.13 | 44,626 |
| 2023-05-18 | 18,500.00 | 18,500.00 | 18,080.00 | 18,230.00 | 17,239.29 | 49,338 |
| 2023-05-17 | 17,790.00 | 18,220.00 | 17,400.00 | 18,220.00 | 17,229.83 | 63,893 |
| 2023-05-16 | 17,900.00 | 17,900.00 | 17,500.00 | 17,640.00 | 16,681.35 | 41,986 |
| 2023-05-15 | 18,060.00 | 19,360.00 | 17,650.00 | 17,700.00 | 16,738.09 | 439,616 |
| 2023-05-12 | 17,950.00 | 18,210.00 | 17,800.00 | 17,890.00 | 16,917.76 | 54,440 |
| 2023-05-11 | 17,990.00 | 18,060.00 | 17,660.00 | 17,950.00 | 16,974.50 | 46,897 |
| 2023-05-10 | 17,670.00 | 18,400.00 | 17,530.00 | 18,000.00 | 17,021.79 | 180,076 |
| 2023-05-09 | 17,350.00 | 18,020.00 | 16,950.00 | 18,020.00 | 17,040.70 | 76,074 |
| 2023-05-08 | 17,350.00 | 17,350.00 | 17,110.00 | 17,110.00 | 16,180.15 | 15,354 |
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.