Woory Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,900.00	15,100.00	14,650.00	14,850.00	13,888.65	49,529
2022-11-10	14,550.00	14,750.00	14,350.00	14,550.00	13,608.08	20,488
2022-11-09	14,650.00	14,750.00	14,550.00	14,700.00	13,748.37	39,422
2022-11-08	14,600.00	14,750.00	14,450.00	14,500.00	13,561.31	33,247
2022-11-07	14,300.00	14,600.00	14,300.00	14,550.00	13,608.08	29,393
2022-11-04	14,200.00	14,550.00	14,100.00	14,350.00	13,421.02	31,489
2022-11-03	13,950.00	14,400.00	13,900.00	14,350.00	13,421.02	27,489
2022-11-02	13,850.00	15,150.00	13,800.00	14,300.00	13,374.26	163,494
2022-11-01	13,550.00	13,950.00	13,550.00	13,850.00	12,953.39	35,560
2022-10-31	13,750.00	13,800.00	13,550.00	13,600.00	12,719.58	28,375
2022-10-28	13,650.00	13,750.00	13,400.00	13,550.00	12,672.81	39,533
2022-10-27	13,250.00	15,500.00	13,200.00	13,550.00	12,672.81	470,965
2022-10-26	13,500.00	13,650.00	13,200.00	13,200.00	12,345.47	17,673
2022-10-25	13,300.00	13,450.00	13,150.00	13,400.00	12,532.52	14,017
2022-10-24	13,550.00	13,700.00	13,250.00	13,350.00	12,485.76	24,983
2022-10-21	13,250.00	13,250.00	12,950.00	13,200.00	12,345.47	23,247
2022-10-20	13,600.00	13,750.00	13,250.00	13,250.00	12,392.23	26,958
2022-10-19	13,800.00	13,950.00	13,600.00	13,700.00	12,813.10	32,982
2022-10-18	13,400.00	14,850.00	13,400.00	13,650.00	12,766.34	315,767
2022-10-17	12,750.00	13,400.00	12,650.00	13,250.00	12,392.23	27,277
2022-10-14	12,900.00	13,400.00	12,800.00	13,100.00	12,251.94	51,640
2022-10-13	13,200.00	13,350.00	12,100.00	12,450.00	11,644.02	83,645
2022-10-12	13,300.00	13,650.00	13,200.00	13,400.00	12,532.52	52,332
2022-10-11	14,150.00	14,150.00	13,400.00	13,500.00	12,626.05	51,307
2022-10-07	14,900.00	14,900.00	14,550.00	14,550.00	13,608.08	25,664
2022-10-06	14,900.00	14,900.00	14,500.00	14,850.00	13,888.65	38,313
2022-10-05	14,750.00	16,250.00	14,400.00	14,650.00	13,701.60	406,472
2022-10-04	13,850.00	14,350.00	13,850.00	14,300.00	13,374.26	37,033
2022-09-30	13,700.00	13,900.00	13,150.00	13,700.00	12,813.10	75,157
2022-09-29	14,150.00	14,700.00	13,900.00	14,150.00	13,233.97	62,264
2022-09-28	14,650.00	14,950.00	13,700.00	14,150.00	13,233.97	79,634
2022-09-27	14,300.00	15,200.00	14,100.00	15,000.00	14,028.94	87,680
2022-09-26	15,750.00	15,900.00	14,300.00	14,750.00	13,795.13	102,976
2022-09-23	16,500.00	16,750.00	16,000.00	16,100.00	15,057.73	78,962
2022-09-22	16,900.00	18,250.00	16,350.00	16,700.00	15,618.89	475,428
2022-09-21	17,000.00	17,400.00	16,650.00	16,900.00	15,805.94	88,737
2022-09-20	16,150.00	17,550.00	16,150.00	16,900.00	15,805.94	250,525
2022-09-19	16,700.00	16,900.00	15,850.00	16,100.00	15,057.73	73,029
2022-09-16	17,300.00	17,350.00	16,600.00	16,650.00	15,572.13	73,569
2022-09-15	17,450.00	17,450.00	17,150.00	17,300.00	16,180.05	54,225
2022-09-14	16,900.00	17,250.00	16,900.00	17,250.00	16,133.29	58,809
2022-09-13	17,500.00	17,950.00	17,350.00	17,600.00	16,460.63	149,517
2022-09-08	17,300.00	17,750.00	17,100.00	17,150.00	16,039.76	68,712
2022-09-07	17,400.00	17,800.00	17,000.00	17,100.00	15,993.00	73,846
2022-09-06	16,700.00	17,500.00	16,700.00	17,400.00	16,273.58	58,227
2022-09-05	17,450.00	17,550.00	16,650.00	16,700.00	15,618.89	63,086
2022-09-02	17,350.00	17,600.00	15,800.00	17,200.00	16,086.52	140,377
2022-09-01	17,600.00	17,800.00	17,250.00	17,350.00	16,226.81	103,706
2022-08-31	17,200.00	17,600.00	17,150.00	17,450.00	16,320.34	43,529
2022-08-30	16,800.00	17,450.00	16,800.00	17,400.00	16,273.58	88,132
2022-08-29	16,800.00	18,100.00	15,750.00	16,850.00	15,759.18	208,224
2022-08-26	17,900.00	18,150.00	17,350.00	17,450.00	16,320.34	188,184
2022-08-25	17,850.00	18,500.00	17,600.00	17,800.00	16,647.68	731,055
2022-08-24	17,300.00	17,700.00	17,100.00	17,700.00	16,554.15	200,465
2022-08-23	17,500.00	17,650.00	16,900.00	17,300.00	16,180.05	232,751
2022-08-22	17,650.00	18,100.00	17,450.00	17,650.00	16,507.39	448,811
2022-08-19	15,550.00	20,200.00	15,400.00	17,600.00	16,460.63	4,081,139
2022-08-18	15,900.00	15,900.00	15,250.00	15,550.00	14,543.34	35,684
2022-08-17	16,050.00	16,050.00	15,550.00	15,950.00	14,917.44	34,579
2022-08-16	16,000.00	16,300.00	16,000.00	16,050.00	15,010.97	28,806

← NewerPage 17 of 21 · 1,228 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.