Woory Industrial Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14,500.00	14,500.00	14,310.00	14,380.00	13,598.52	19,656
2023-02-07	14,210.00	14,400.00	14,210.00	14,340.00	13,560.69	17,035
2023-02-06	14,270.00	14,500.00	14,200.00	14,360.00	13,579.60	16,791
2023-02-03	14,350.00	14,370.00	14,270.00	14,330.00	13,551.23	14,686
2023-02-02	14,250.00	14,370.00	14,180.00	14,330.00	13,551.23	31,614
2023-02-01	14,220.00	14,320.00	14,160.00	14,180.00	13,409.38	16,989
2023-01-31	13,970.00	14,580.00	13,960.00	14,220.00	13,447.21	56,548
2023-01-30	14,510.00	14,520.00	14,110.00	14,190.00	13,418.84	24,013
2023-01-27	14,280.00	14,380.00	14,070.00	14,120.00	13,352.65	28,499
2023-01-26	13,900.00	14,020.00	13,800.00	14,020.00	13,258.08	18,496
2023-01-25	14,200.00	14,200.00	13,890.00	13,900.00	13,144.60	12,819
2023-01-20	13,600.00	14,550.00	13,450.00	13,900.00	13,144.60	58,352
2023-01-19	13,650.00	13,650.00	13,350.00	13,600.00	12,860.90	9,276
2023-01-18	13,800.00	13,900.00	13,600.00	13,700.00	12,955.47	15,045
2023-01-17	13,850.00	13,850.00	13,650.00	13,800.00	13,050.04	11,368
2023-01-16	13,900.00	13,950.00	13,800.00	13,850.00	13,097.32	12,838
2023-01-13	13,900.00	14,050.00	13,800.00	13,900.00	13,144.60	13,150
2023-01-12	13,850.00	14,150.00	13,650.00	13,800.00	13,050.04	39,246
2023-01-11	13,550.00	13,750.00	13,550.00	13,650.00	12,908.19	11,679
2023-01-10	13,600.00	13,800.00	13,500.00	13,500.00	12,766.34	11,865
2023-01-09	13,350.00	13,600.00	13,350.00	13,550.00	12,813.62	14,501
2023-01-06	12,900.00	13,350.00	12,850.00	13,300.00	12,577.21	16,394
2023-01-05	13,000.00	13,500.00	12,950.00	13,100.00	12,388.08	23,501
2023-01-04	13,000.00	13,100.00	12,650.00	13,100.00	12,388.08	14,657
2023-01-03	12,950.00	12,950.00	12,450.00	12,950.00	12,246.23	26,210
2023-01-02	13,200.00	13,450.00	12,800.00	13,050.00	12,340.79	31,217
2022-12-29	13,250.00	13,450.00	13,000.00	13,150.00	12,435.36	24,323
2022-12-28	13,250.00	13,550.00	13,250.00	13,450.00	12,719.06	22,392
2022-12-27	13,500.00	13,700.00	13,150.00	13,650.00	12,766.34	38,925
2022-12-26	13,800.00	13,950.00	13,550.00	13,600.00	12,719.58	32,735
2022-12-23	14,250.00	14,250.00	13,850.00	14,000.00	13,093.68	25,559
2022-12-22	14,050.00	15,000.00	14,050.00	14,350.00	13,421.02	83,569
2022-12-21	14,200.00	14,400.00	13,950.00	14,200.00	13,280.73	20,019
2022-12-20	14,900.00	14,900.00	14,200.00	14,300.00	13,374.26	22,288
2022-12-19	14,650.00	14,650.00	14,350.00	14,450.00	13,514.55	16,273
2022-12-16	14,600.00	14,650.00	14,350.00	14,650.00	13,701.60	15,743
2022-12-15	14,700.00	14,850.00	14,500.00	14,700.00	13,748.37	12,782
2022-12-14	14,500.00	14,900.00	14,400.00	14,700.00	13,748.37	19,224
2022-12-13	14,550.00	14,700.00	14,400.00	14,500.00	13,561.31	15,914
2022-12-12	14,800.00	14,800.00	14,550.00	14,600.00	13,654.84	18,293
2022-12-09	14,650.00	15,000.00	14,500.00	14,900.00	13,935.42	32,648
2022-12-08	14,900.00	14,950.00	14,500.00	14,700.00	13,748.37	37,359
2022-12-07	14,950.00	15,100.00	14,800.00	14,950.00	13,982.18	31,191
2022-12-06	15,300.00	15,350.00	14,950.00	15,100.00	14,122.47	26,267
2022-12-05	15,500.00	15,600.00	15,200.00	15,350.00	14,356.29	31,995
2022-12-02	16,050.00	16,300.00	15,500.00	15,500.00	14,496.58	94,346
2022-12-01	15,900.00	15,950.00	15,650.00	15,750.00	14,730.39	61,881
2022-11-30	15,550.00	15,750.00	15,450.00	15,700.00	14,683.63	44,881
2022-11-29	15,700.00	15,950.00	15,400.00	15,700.00	14,683.63	89,399
2022-11-28	15,400.00	16,000.00	15,350.00	15,450.00	14,449.81	98,109
2022-11-25	16,000.00	16,350.00	15,500.00	15,650.00	14,636.87	235,986
2022-11-24	15,000.00	17,550.00	14,950.00	15,550.00	14,543.34	2,461,843
2022-11-23	14,350.00	15,000.00	14,250.00	14,700.00	13,748.37	57,856
2022-11-22	14,100.00	14,450.00	14,000.00	14,200.00	13,280.73	17,089
2022-11-21	14,950.00	14,950.00	14,050.00	14,300.00	13,374.26	33,179
2022-11-18	15,150.00	15,150.00	14,550.00	14,700.00	13,748.37	35,595
2022-11-17	15,450.00	16,200.00	15,100.00	15,100.00	14,122.47	95,317
2022-11-16	15,700.00	15,700.00	15,200.00	15,400.00	14,403.05	43,052
2022-11-15	15,300.00	15,550.00	15,150.00	15,550.00	14,543.34	54,539
2022-11-14	15,500.00	15,500.00	15,050.00	15,350.00	14,356.29	72,118

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.