Woory Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,300.00	18,050.00	17,300.00	18,050.00	16,881.50	17,599
2022-02-17	17,650.00	18,150.00	17,450.00	17,800.00	16,647.68	23,809
2022-02-16	17,450.00	17,900.00	17,350.00	17,750.00	16,600.92	25,532
2022-02-15	17,400.00	17,900.00	16,900.00	17,050.00	15,946.23	67,515
2022-02-14	18,000.00	18,400.00	17,650.00	17,650.00	16,507.39	47,531
2022-02-11	19,000.00	19,000.00	18,600.00	18,600.00	17,395.89	32,284
2022-02-10	19,450.00	19,450.00	19,050.00	19,100.00	17,863.52	14,941
2022-02-09	19,150.00	19,450.00	19,050.00	19,300.00	18,050.57	21,005
2022-02-08	19,350.00	19,350.00	18,900.00	19,100.00	17,863.52	23,132
2022-02-07	19,250.00	19,300.00	19,100.00	19,250.00	18,003.81	19,262
2022-02-04	18,750.00	19,350.00	18,750.00	19,250.00	18,003.81	18,653
2022-02-03	18,800.00	19,350.00	18,800.00	19,000.00	17,770.00	22,608
2022-01-28	18,250.00	18,850.00	17,950.00	18,650.00	17,442.65	62,018
2022-01-27	19,100.00	19,350.00	18,250.00	18,350.00	17,162.08	59,185
2022-01-26	19,150.00	20,300.00	19,100.00	19,150.00	17,910.29	83,387
2022-01-25	20,200.00	20,500.00	19,250.00	19,300.00	18,050.57	71,621
2022-01-24	20,650.00	20,900.00	20,100.00	20,250.00	18,939.07	59,379
2022-01-21	20,250.00	21,800.00	20,250.00	20,800.00	19,453.47	137,986
2022-01-20	20,000.00	20,650.00	20,000.00	20,500.00	19,172.89	28,909
2022-01-19	20,000.00	21,950.00	19,950.00	20,200.00	18,892.31	116,321
2022-01-18	20,700.00	21,050.00	20,350.00	20,450.00	19,126.13	40,103
2022-01-17	20,750.00	21,100.00	20,650.00	20,800.00	19,453.47	47,340
2022-01-14	20,550.00	20,800.00	20,500.00	20,750.00	19,406.71	32,286
2022-01-13	20,700.00	22,200.00	20,550.00	20,850.00	19,500.23	251,140
2022-01-12	20,100.00	21,000.00	20,100.00	20,700.00	19,359.94	61,727
2022-01-11	20,300.00	20,450.00	19,900.00	20,050.00	18,752.02	25,264
2022-01-10	20,500.00	20,500.00	20,050.00	20,150.00	18,845.55	29,997
2022-01-07	20,450.00	20,650.00	20,400.00	20,500.00	19,172.89	31,000
2022-01-06	20,400.00	20,700.00	20,350.00	20,550.00	19,219.65	40,897
2022-01-05	21,000.00	21,100.00	20,450.00	20,700.00	19,359.94	52,699
2022-01-04	21,050.00	21,250.00	20,750.00	21,000.00	19,640.52	44,479
2022-01-03	20,850.00	20,900.00	20,350.00	20,900.00	19,547.00	25,302
2021-12-30	20,850.00	20,850.00	20,550.00	20,600.00	19,266.42	33,459
2021-12-29	20,650.00	21,000.00	20,650.00	20,750.00	19,406.71	26,858
2021-12-28	21,000.00	21,000.00	20,550.00	20,600.00	19,144.83	56,011
2021-12-27	21,250.00	21,300.00	20,850.00	20,850.00	19,377.17	33,363
2021-12-24	21,250.00	21,350.00	20,900.00	21,250.00	19,748.92	59,668
2021-12-23	20,950.00	21,150.00	20,800.00	20,900.00	19,423.64	43,113
2021-12-22	20,700.00	22,000.00	20,350.00	20,900.00	19,423.64	493,953
2021-12-21	20,400.00	20,500.00	20,100.00	20,400.00	18,958.96	42,125
2021-12-20	20,650.00	20,900.00	20,450.00	20,450.00	19,005.43	28,914
2021-12-17	20,600.00	20,800.00	20,500.00	20,650.00	19,191.30	29,752
2021-12-16	20,750.00	20,900.00	20,600.00	20,800.00	19,330.70	38,370
2021-12-15	20,600.00	20,850.00	20,450.00	20,700.00	19,237.77	29,841
2021-12-14	20,700.00	20,950.00	20,600.00	20,800.00	19,330.70	28,595
2021-12-13	20,850.00	21,150.00	20,700.00	20,950.00	19,470.11	33,341
2021-12-10	20,800.00	20,950.00	20,600.00	20,700.00	19,237.77	42,876
2021-12-09	20,700.00	21,100.00	20,700.00	20,950.00	19,470.11	36,460
2021-12-08	21,200.00	21,200.00	20,700.00	20,700.00	19,237.77	50,810
2021-12-07	20,900.00	21,100.00	20,750.00	20,900.00	19,423.64	46,893
2021-12-06	20,850.00	20,900.00	20,400.00	20,650.00	19,191.30	56,278
2021-12-03	21,550.00	21,750.00	20,700.00	21,050.00	19,563.04	93,195
2021-12-02	22,700.00	22,900.00	20,950.00	21,350.00	19,841.85	501,603
2021-12-01	19,850.00	20,250.00	19,500.00	20,200.00	18,773.09	74,926
2021-11-30	20,400.00	21,150.00	19,600.00	19,850.00	18,447.81	76,426
2021-11-29	19,950.00	20,750.00	19,950.00	20,300.00	18,866.02	74,803
2021-11-26	21,900.00	22,200.00	21,050.00	21,150.00	19,655.98	46,859
2021-11-25	22,100.00	22,650.00	21,800.00	21,900.00	20,353.00	27,218
2021-11-24	22,200.00	22,550.00	21,800.00	22,200.00	20,631.81	61,208
2021-11-23	22,400.00	22,650.00	22,150.00	22,200.00	20,631.81	45,492

← NewerPage 20 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.