Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,060.00 | 9,200.00 | 8,790.00 | 9,000.00 | 9,000.00 | 89,616 |
| 2026-01-19 | 8,980.00 | 9,400.00 | 8,770.00 | 9,040.00 | 9,040.00 | 350,344 |
| 2026-01-16 | 8,700.00 | 9,130.00 | 8,660.00 | 8,770.00 | 8,770.00 | 199,565 |
| 2026-01-15 | 8,660.00 | 8,800.00 | 8,470.00 | 8,700.00 | 8,700.00 | 68,897 |
| 2026-01-14 | 8,940.00 | 8,980.00 | 8,580.00 | 8,590.00 | 8,590.00 | 86,615 |
| 2026-01-13 | 8,550.00 | 9,010.00 | 8,550.00 | 8,800.00 | 8,800.00 | 158,455 |
| 2026-01-12 | 8,510.00 | 8,730.00 | 8,440.00 | 8,550.00 | 8,550.00 | 44,406 |
| 2026-01-09 | 8,320.00 | 8,570.00 | 8,280.00 | 8,530.00 | 8,530.00 | 37,649 |
| 2026-01-08 | 8,480.00 | 8,620.00 | 8,220.00 | 8,300.00 | 8,300.00 | 52,232 |
| 2026-01-07 | 8,520.00 | 8,710.00 | 8,350.00 | 8,390.00 | 8,390.00 | 47,961 |
| 2026-01-06 | 8,900.00 | 8,970.00 | 8,580.00 | 8,580.00 | 8,580.00 | 71,861 |
| 2026-01-05 | 8,480.00 | 9,000.00 | 8,410.00 | 8,790.00 | 8,790.00 | 249,243 |
| 2026-01-02 | 8,220.00 | 8,450.00 | 8,160.00 | 8,450.00 | 8,450.00 | 54,395 |
| 2025-12-30 | 8,000.00 | 8,450.00 | 8,000.00 | 8,210.00 | 8,210.00 | 44,758 |
| 2025-12-29 | 7,950.00 | 8,050.00 | 7,910.00 | 8,020.00 | 8,020.00 | 18,104 |
| 2025-12-26 | 8,020.00 | 8,130.00 | 7,940.00 | 7,950.00 | 7,750.00 | 26,031 |
| 2025-12-24 | 8,010.00 | 8,080.00 | 7,990.00 | 8,040.00 | 7,837.74 | 10,736 |
| 2025-12-23 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 7,847.48 | 16,029 |
| 2025-12-22 | 8,090.00 | 8,140.00 | 7,970.00 | 8,100.00 | 7,896.23 | 11,870 |
| 2025-12-19 | 8,160.00 | 8,160.00 | 7,970.00 | 8,080.00 | 7,876.73 | 7,352 |
| 2025-12-18 | 8,000.00 | 8,130.00 | 7,990.00 | 8,020.00 | 7,818.24 | 11,847 |
| 2025-12-17 | 8,080.00 | 8,200.00 | 8,050.00 | 8,090.00 | 7,886.48 | 8,207 |
| 2025-12-16 | 8,160.00 | 8,200.00 | 8,070.00 | 8,080.00 | 7,876.73 | 10,569 |
| 2025-12-15 | 8,060.00 | 8,200.00 | 8,000.00 | 8,150.00 | 7,944.97 | 13,655 |
| 2025-12-12 | 7,960.00 | 8,090.00 | 7,960.00 | 8,060.00 | 7,857.23 | 12,048 |
| 2025-12-11 | 8,140.00 | 8,140.00 | 7,980.00 | 8,010.00 | 7,808.49 | 15,460 |
| 2025-12-10 | 8,020.00 | 8,090.00 | 8,000.00 | 8,000.00 | 7,798.74 | 5,439 |
| 2025-12-09 | 8,070.00 | 8,140.00 | 8,000.00 | 8,100.00 | 7,896.23 | 10,602 |
| 2025-12-08 | 8,060.00 | 8,190.00 | 8,000.00 | 8,120.00 | 7,915.72 | 19,016 |
| 2025-12-05 | 8,030.00 | 8,180.00 | 8,020.00 | 8,120.00 | 7,915.72 | 7,752 |
| 2025-12-04 | 8,180.00 | 8,190.00 | 8,050.00 | 8,090.00 | 7,886.48 | 3,815 |
| 2025-12-03 | 8,170.00 | 8,220.00 | 8,150.00 | 8,180.00 | 7,974.21 | 7,431 |
| 2025-12-02 | 8,060.00 | 8,190.00 | 8,060.00 | 8,170.00 | 7,964.47 | 10,703 |
| 2025-12-01 | 8,110.00 | 8,190.00 | 8,050.00 | 8,050.00 | 7,847.48 | 6,436 |
| 2025-11-28 | 7,930.00 | 8,130.00 | 7,930.00 | 8,100.00 | 7,896.23 | 15,541 |
| 2025-11-27 | 7,960.00 | 7,990.00 | 7,900.00 | 7,960.00 | 7,759.75 | 8,463 |
| 2025-11-26 | 7,970.00 | 7,970.00 | 7,840.00 | 7,960.00 | 7,759.75 | 9,745 |
| 2025-11-25 | 7,730.00 | 7,930.00 | 7,730.00 | 7,830.00 | 7,633.02 | 7,321 |
| 2025-11-24 | 7,700.00 | 7,960.00 | 7,700.00 | 7,780.00 | 7,584.28 | 13,769 |
| 2025-11-21 | 7,840.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,506.29 | 11,992 |
| 2025-11-20 | 7,750.00 | 7,920.00 | 7,750.00 | 7,840.00 | 7,642.77 | 10,962 |
| 2025-11-19 | 7,800.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,555.03 | 15,904 |
| 2025-11-18 | 7,920.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,603.77 | 26,025 |
| 2025-11-17 | 8,040.00 | 8,470.00 | 7,920.00 | 7,990.00 | 7,788.99 | 18,774 |
| 2025-11-14 | 8,040.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,759.75 | 17,170 |
| 2025-11-13 | 8,030.00 | 8,130.00 | 8,030.00 | 8,040.00 | 7,837.74 | 24,390 |
| 2025-11-12 | 7,980.00 | 8,110.00 | 7,980.00 | 8,100.00 | 7,896.23 | 32,069 |
| 2025-11-11 | 8,150.00 | 8,220.00 | 7,970.00 | 7,980.00 | 7,779.25 | 16,667 |
| 2025-11-10 | 7,860.00 | 8,110.00 | 7,700.00 | 8,100.00 | 7,896.23 | 17,626 |
| 2025-11-07 | 7,990.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,662.26 | 20,711 |
| 2025-11-06 | 8,020.00 | 8,140.00 | 7,960.00 | 8,050.00 | 7,847.48 | 31,461 |
| 2025-11-05 | 8,180.00 | 8,290.00 | 7,890.00 | 8,020.00 | 7,818.24 | 75,462 |
| 2025-11-04 | 8,530.00 | 8,540.00 | 8,280.00 | 8,280.00 | 8,071.70 | 54,723 |
| 2025-11-03 | 8,630.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,286.16 | 42,553 |
| 2025-10-31 | 8,520.00 | 8,810.00 | 8,520.00 | 8,630.00 | 8,412.89 | 46,531 |
| 2025-10-30 | 8,720.00 | 8,950.00 | 8,500.00 | 8,520.00 | 8,305.66 | 70,247 |
| 2025-10-29 | 8,540.00 | 8,640.00 | 8,450.00 | 8,460.00 | 8,247.17 | 26,055 |
| 2025-10-28 | 8,590.00 | 8,680.00 | 8,530.00 | 8,540.00 | 8,325.16 | 46,389 |
| 2025-10-27 | 8,590.00 | 8,660.00 | 8,560.00 | 8,590.00 | 8,373.90 | 38,990 |
| 2025-10-24 | 8,630.00 | 8,720.00 | 8,530.00 | 8,560.00 | 8,344.65 | 62,940 |
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.