Woory Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,750.00	18,150.00	17,500.00	17,550.00	16,413.86	23,449
2022-05-17	17,600.00	17,900.00	17,550.00	17,750.00	16,600.92	30,750
2022-05-16	17,400.00	18,400.00	17,150.00	17,900.00	16,741.21	89,601
2022-05-13	16,650.00	18,450.00	16,650.00	17,350.00	16,226.81	308,511
2022-05-12	16,550.00	17,550.00	16,500.00	16,600.00	15,525.36	30,295
2022-05-11	16,750.00	17,000.00	16,550.00	16,900.00	15,805.94	17,313
2022-05-10	16,700.00	17,050.00	16,250.00	16,950.00	15,852.71	38,137
2022-05-09	17,550.00	17,800.00	17,000.00	17,200.00	16,086.52	31,082
2022-05-06	17,750.00	18,150.00	17,750.00	17,800.00	16,647.68	16,466
2022-05-04	18,000.00	18,200.00	17,900.00	18,000.00	16,834.73	23,155
2022-05-03	18,150.00	18,300.00	18,050.00	18,100.00	16,928.26	21,719
2022-05-02	17,850.00	19,000.00	17,850.00	18,150.00	16,975.02	80,059
2022-04-29	18,350.00	18,350.00	18,100.00	18,150.00	16,975.02	10,734
2022-04-28	18,200.00	18,350.00	18,050.00	18,100.00	16,928.26	15,364
2022-04-27	18,050.00	18,250.00	17,900.00	18,200.00	17,021.79	22,738
2022-04-26	18,050.00	18,650.00	18,050.00	18,550.00	17,349.13	29,369
2022-04-25	18,300.00	18,450.00	18,000.00	18,000.00	16,834.73	22,189
2022-04-22	18,500.00	18,600.00	18,350.00	18,500.00	17,302.36	15,979
2022-04-21	18,600.00	18,900.00	18,500.00	18,650.00	17,442.65	15,952
2022-04-20	18,600.00	18,850.00	18,550.00	18,600.00	17,395.89	15,626
2022-04-19	18,350.00	18,700.00	18,300.00	18,550.00	17,349.13	31,790
2022-04-18	18,200.00	18,350.00	18,100.00	18,350.00	17,162.08	16,238
2022-04-15	18,350.00	18,600.00	18,000.00	18,350.00	17,162.08	23,252
2022-04-14	18,700.00	19,000.00	18,450.00	18,500.00	17,302.36	29,183
2022-04-13	18,350.00	18,750.00	18,250.00	18,700.00	17,489.42	25,280
2022-04-12	18,100.00	18,250.00	18,050.00	18,200.00	17,021.79	22,611
2022-04-11	18,300.00	18,550.00	18,100.00	18,400.00	17,208.84	26,968
2022-04-08	18,500.00	18,500.00	18,200.00	18,300.00	17,115.31	22,224
2022-04-07	18,750.00	18,750.00	18,150.00	18,350.00	17,162.08	31,608
2022-04-06	18,550.00	18,950.00	18,550.00	18,750.00	17,536.18	31,012
2022-04-05	19,400.00	19,400.00	18,800.00	18,800.00	17,582.94	70,878
2022-04-04	19,050.00	19,200.00	18,800.00	19,100.00	17,863.52	79,444
2022-04-01	19,050.00	21,400.00	18,700.00	18,800.00	17,582.94	1,155,259
2022-03-31	18,050.00	18,350.00	17,850.00	18,100.00	16,928.26	24,495
2022-03-30	18,250.00	18,400.00	17,700.00	18,050.00	16,881.50	37,583
2022-03-29	17,750.00	17,950.00	17,700.00	17,900.00	16,741.21	22,889
2022-03-28	17,900.00	17,900.00	17,500.00	17,700.00	16,554.15	12,477
2022-03-25	17,900.00	18,000.00	17,600.00	17,850.00	16,694.44	22,997
2022-03-24	18,050.00	18,050.00	17,600.00	17,800.00	16,647.68	23,151
2022-03-23	17,950.00	18,300.00	17,850.00	18,100.00	16,928.26	26,298
2022-03-22	17,950.00	18,000.00	17,650.00	17,900.00	16,741.21	23,977
2022-03-21	17,850.00	18,100.00	17,800.00	17,950.00	16,787.97	19,496
2022-03-18	17,750.00	17,850.00	17,450.00	17,800.00	16,647.68	13,453
2022-03-17	17,450.00	17,800.00	17,400.00	17,700.00	16,554.15	24,769
2022-03-16	17,350.00	17,450.00	17,200.00	17,350.00	16,226.81	11,515
2022-03-15	17,150.00	17,450.00	17,150.00	17,250.00	16,133.29	12,708
2022-03-14	17,200.00	17,400.00	17,150.00	17,300.00	16,180.05	15,467
2022-03-11	17,250.00	17,600.00	17,150.00	17,350.00	16,226.81	14,448
2022-03-10	17,600.00	18,000.00	17,350.00	17,450.00	16,320.34	12,096
2022-03-08	17,050.00	17,400.00	17,000.00	17,350.00	16,226.81	10,951
2022-03-07	17,650.00	17,800.00	17,200.00	17,400.00	16,273.58	16,701
2022-03-04	18,000.00	18,000.00	17,700.00	17,800.00	16,647.68	14,673
2022-03-03	18,000.00	18,250.00	18,000.00	18,050.00	16,881.50	10,024
2022-03-02	17,400.00	17,950.00	17,400.00	17,850.00	16,694.44	12,526
2022-02-28	17,450.00	17,800.00	17,450.00	17,650.00	16,507.39	15,373
2022-02-25	17,450.00	17,700.00	17,350.00	17,500.00	16,367.10	16,420
2022-02-24	17,800.00	18,100.00	17,200.00	17,200.00	16,086.52	38,027
2022-02-23	17,800.00	18,300.00	17,800.00	18,000.00	16,834.73	10,784
2022-02-22	17,700.00	18,050.00	17,700.00	17,900.00	16,741.21	8,683
2022-02-21	17,700.00	18,150.00	17,550.00	18,150.00	16,975.02	12,103

← NewerPage 19 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.