Woory Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16,150.00	16,300.00	16,050.00	16,150.00	15,104.50	26,351
2022-08-11	16,200.00	16,350.00	16,150.00	16,200.00	15,151.26	25,872
2022-08-10	16,150.00	16,450.00	15,950.00	16,150.00	15,104.50	55,712
2022-08-09	15,850.00	16,500.00	15,850.00	16,100.00	15,057.73	62,554
2022-08-08	15,800.00	16,200.00	15,800.00	16,050.00	15,010.97	29,316
2022-08-05	16,150.00	16,250.00	15,900.00	15,950.00	14,917.44	40,203
2022-08-04	16,150.00	16,200.00	15,750.00	15,950.00	14,917.44	73,517
2022-08-03	15,650.00	17,300.00	15,500.00	16,150.00	15,104.50	1,225,269
2022-08-02	15,550.00	15,650.00	15,400.00	15,650.00	14,636.87	17,302
2022-08-01	15,700.00	15,700.00	15,350.00	15,550.00	14,543.34	25,697
2022-07-29	15,550.00	16,000.00	15,350.00	15,450.00	14,449.81	61,937
2022-07-28	15,650.00	15,650.00	15,300.00	15,400.00	14,403.05	35,571
2022-07-27	15,050.00	15,350.00	15,000.00	15,350.00	14,356.29	27,865
2022-07-26	15,550.00	15,700.00	15,100.00	15,250.00	14,262.76	70,532
2022-07-25	15,600.00	16,000.00	15,600.00	15,750.00	14,730.39	85,083
2022-07-22	15,500.00	17,750.00	15,500.00	15,800.00	14,777.15	1,363,194
2022-07-21	15,400.00	15,500.00	15,300.00	15,300.00	14,309.52	22,319
2022-07-20	15,850.00	15,850.00	15,300.00	15,350.00	14,356.29	72,068
2022-07-19	15,050.00	15,550.00	15,000.00	15,550.00	14,543.34	44,328
2022-07-18	15,300.00	15,450.00	14,950.00	15,150.00	14,169.23	46,898
2022-07-15	15,800.00	16,200.00	15,250.00	15,300.00	14,309.52	219,195
2022-07-14	15,050.00	15,800.00	14,700.00	15,150.00	14,169.23	245,180
2022-07-13	14,750.00	15,400.00	14,650.00	14,900.00	13,935.42	118,945
2022-07-12	14,700.00	15,950.00	14,300.00	14,600.00	13,654.84	325,911
2022-07-11	14,800.00	15,500.00	14,450.00	14,950.00	13,982.18	260,560
2022-07-08	15,300.00	15,550.00	14,500.00	14,700.00	13,748.37	322,011
2022-07-07	13,150.00	16,650.00	13,050.00	15,700.00	14,683.63	1,849,833
2022-07-06	13,200.00	13,450.00	12,900.00	13,100.00	12,251.94	27,064
2022-07-05	12,350.00	14,150.00	12,250.00	13,150.00	12,298.71	173,926
2022-07-04	12,450.00	12,650.00	11,950.00	12,400.00	11,597.26	21,952
2022-07-01	12,750.00	13,150.00	12,400.00	12,500.00	11,690.79	19,167
2022-06-30	13,300.00	13,400.00	12,750.00	12,800.00	11,971.37	25,840
2022-06-29	13,050.00	13,500.00	13,000.00	13,250.00	12,392.23	24,652
2022-06-28	13,150.00	13,600.00	13,000.00	13,500.00	12,626.05	35,255
2022-06-27	12,800.00	13,400.00	12,750.00	13,100.00	12,251.94	58,618
2022-06-24	11,100.00	14,550.00	11,100.00	12,900.00	12,064.89	614,076
2022-06-23	12,250.00	12,400.00	11,400.00	11,400.00	10,662.00	56,370
2022-06-22	13,200.00	13,550.00	12,250.00	12,300.00	11,503.73	41,272
2022-06-21	13,050.00	13,350.00	12,950.00	13,300.00	12,439.00	22,550
2022-06-20	14,200.00	14,250.00	13,100.00	13,150.00	12,298.71	44,515
2022-06-17	13,300.00	14,200.00	13,300.00	14,200.00	13,280.73	37,149
2022-06-16	14,450.00	15,050.00	13,850.00	13,900.00	13,000.15	34,806
2022-06-15	14,850.00	15,150.00	14,300.00	14,300.00	13,374.26	32,255
2022-06-14	15,700.00	15,700.00	14,700.00	15,200.00	14,216.00	43,640
2022-06-13	16,500.00	16,500.00	15,700.00	15,700.00	14,683.63	33,941
2022-06-10	16,650.00	16,850.00	16,200.00	16,700.00	15,618.89	21,461
2022-06-09	16,900.00	17,000.00	16,750.00	16,900.00	15,805.94	9,071
2022-06-08	16,850.00	17,150.00	16,750.00	16,950.00	15,852.71	6,094
2022-06-07	17,000.00	17,000.00	16,800.00	16,850.00	15,759.18	10,996
2022-06-03	17,100.00	17,150.00	17,000.00	17,050.00	15,946.23	7,031
2022-06-02	17,300.00	17,300.00	16,950.00	17,000.00	15,899.47	12,503
2022-05-31	17,100.00	17,350.00	17,100.00	17,300.00	16,180.05	7,321
2022-05-30	17,250.00	17,300.00	17,050.00	17,200.00	16,086.52	9,377
2022-05-27	17,200.00	17,250.00	17,000.00	17,150.00	16,039.76	8,207
2022-05-26	17,500.00	17,500.00	16,900.00	17,000.00	15,899.47	20,531
2022-05-25	17,450.00	17,600.00	17,300.00	17,300.00	16,180.05	9,987
2022-05-24	17,800.00	17,800.00	17,350.00	17,450.00	16,320.34	15,226
2022-05-23	17,300.00	17,650.00	17,300.00	17,550.00	16,413.86	13,166
2022-05-20	17,050.00	17,600.00	17,050.00	17,400.00	16,273.58	10,958
2022-05-19	17,600.00	17,600.00	17,000.00	17,150.00	16,039.76	26,563

← NewerPage 18 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.