Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,920.00 | 9,000.00 | 8,620.00 | 8,630.00 | 8,412.89 | 218,132 |
| 2025-10-22 | 8,450.00 | 9,790.00 | 8,390.00 | 8,930.00 | 8,705.35 | 2,312,601 |
| 2025-10-21 | 8,490.00 | 8,750.00 | 8,470.00 | 8,480.00 | 8,266.67 | 37,359 |
| 2025-10-20 | 8,440.00 | 8,600.00 | 8,430.00 | 8,550.00 | 8,334.91 | 26,569 |
| 2025-10-17 | 8,280.00 | 8,580.00 | 8,280.00 | 8,430.00 | 8,217.92 | 26,958 |
| 2025-10-16 | 8,230.00 | 8,970.00 | 8,230.00 | 8,430.00 | 8,217.92 | 242,231 |
| 2025-10-15 | 8,140.00 | 8,340.00 | 8,140.00 | 8,210.00 | 8,003.46 | 12,128 |
| 2025-10-14 | 8,230.00 | 8,360.00 | 8,120.00 | 8,140.00 | 7,935.22 | 19,320 |
| 2025-10-13 | 8,270.00 | 8,440.00 | 8,210.00 | 8,250.00 | 8,042.45 | 9,828 |
| 2025-10-10 | 8,220.00 | 8,480.00 | 8,210.00 | 8,380.00 | 8,169.18 | 55,150 |
| 2025-10-02 | 8,180.00 | 8,280.00 | 8,180.00 | 8,220.00 | 8,013.21 | 11,338 |
| 2025-10-01 | 8,100.00 | 8,400.00 | 8,100.00 | 8,170.00 | 7,964.47 | 24,959 |
| 2025-09-30 | 8,170.00 | 8,200.00 | 8,120.00 | 8,140.00 | 7,935.22 | 17,031 |
| 2025-09-29 | 8,190.00 | 8,800.00 | 8,140.00 | 8,170.00 | 7,964.47 | 102,357 |
| 2025-09-26 | 8,320.00 | 8,320.00 | 8,050.00 | 8,190.00 | 7,983.96 | 47,825 |
| 2025-09-25 | 8,400.00 | 8,580.00 | 8,280.00 | 8,320.00 | 8,110.69 | 9,549 |
| 2025-09-24 | 8,400.00 | 8,440.00 | 8,330.00 | 8,390.00 | 8,178.93 | 11,532 |
| 2025-09-23 | 8,400.00 | 8,440.00 | 8,330.00 | 8,440.00 | 8,227.67 | 17,495 |
| 2025-09-22 | 8,490.00 | 8,510.00 | 8,390.00 | 8,400.00 | 8,188.68 | 15,331 |
| 2025-09-19 | 8,620.00 | 8,620.00 | 8,430.00 | 8,470.00 | 8,256.92 | 12,951 |
| 2025-09-18 | 8,430.00 | 8,530.00 | 8,420.00 | 8,500.00 | 8,286.16 | 10,574 |
| 2025-09-17 | 8,540.00 | 8,540.00 | 8,380.00 | 8,430.00 | 8,217.92 | 5,409 |
| 2025-09-16 | 8,400.00 | 8,560.00 | 8,400.00 | 8,420.00 | 8,208.18 | 19,842 |
| 2025-09-15 | 8,570.00 | 8,570.00 | 8,400.00 | 8,460.00 | 8,247.17 | 37,877 |
| 2025-09-12 | 8,570.00 | 8,720.00 | 8,510.00 | 8,570.00 | 8,354.40 | 25,526 |
| 2025-09-11 | 8,560.00 | 8,600.00 | 8,480.00 | 8,510.00 | 8,295.91 | 20,267 |
| 2025-09-10 | 8,540.00 | 8,610.00 | 8,520.00 | 8,550.00 | 8,334.91 | 8,724 |
| 2025-09-09 | 8,480.00 | 8,620.00 | 8,480.00 | 8,550.00 | 8,334.91 | 17,746 |
| 2025-09-08 | 8,690.00 | 8,690.00 | 8,520.00 | 8,540.00 | 8,325.16 | 9,787 |
| 2025-09-05 | 8,550.00 | 8,660.00 | 8,520.00 | 8,560.00 | 8,344.65 | 6,016 |
| 2025-09-04 | 8,580.00 | 8,580.00 | 8,510.00 | 8,550.00 | 8,334.91 | 3,317 |
| 2025-09-03 | 8,440.00 | 8,560.00 | 8,400.00 | 8,510.00 | 8,295.91 | 9,083 |
| 2025-09-02 | 8,410.00 | 8,510.00 | 8,380.00 | 8,450.00 | 8,237.42 | 12,068 |
| 2025-09-01 | 8,700.00 | 8,700.00 | 8,390.00 | 8,460.00 | 8,247.17 | 20,270 |
| 2025-08-29 | 8,750.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,354.40 | 7,036 |
| 2025-08-28 | 8,620.00 | 8,670.00 | 8,580.00 | 8,660.00 | 8,442.14 | 8,122 |
| 2025-08-27 | 8,730.00 | 8,780.00 | 8,630.00 | 8,660.00 | 8,442.14 | 11,899 |
| 2025-08-26 | 8,680.00 | 8,870.00 | 8,660.00 | 8,730.00 | 8,510.38 | 9,337 |
| 2025-08-25 | 8,740.00 | 8,860.00 | 8,710.00 | 8,730.00 | 8,510.38 | 12,176 |
| 2025-08-22 | 8,660.00 | 8,930.00 | 8,660.00 | 8,740.00 | 8,520.13 | 9,476 |
| 2025-08-21 | 8,580.00 | 8,910.00 | 8,580.00 | 8,660.00 | 8,442.14 | 13,726 |
| 2025-08-20 | 8,790.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,432.39 | 25,287 |
| 2025-08-19 | 8,830.00 | 8,970.00 | 8,740.00 | 8,810.00 | 8,588.36 | 8,198 |
| 2025-08-18 | 9,050.00 | 9,050.00 | 8,830.00 | 8,840.00 | 8,617.61 | 11,109 |
| 2025-08-14 | 8,920.00 | 9,010.00 | 8,870.00 | 8,970.00 | 8,744.34 | 13,651 |
| 2025-08-13 | 9,080.00 | 9,080.00 | 8,750.00 | 8,910.00 | 8,685.85 | 20,684 |
| 2025-08-12 | 8,630.00 | 9,140.00 | 8,630.00 | 8,700.00 | 8,481.13 | 89,911 |
| 2025-08-11 | 8,840.00 | 8,870.00 | 8,780.00 | 8,790.00 | 8,568.87 | 16,090 |
| 2025-08-08 | 8,860.00 | 8,930.00 | 8,700.00 | 8,840.00 | 8,617.61 | 13,129 |
| 2025-08-07 | 8,810.00 | 8,900.00 | 8,790.00 | 8,860.00 | 8,637.11 | 23,171 |
| 2025-08-06 | 8,750.00 | 8,880.00 | 8,680.00 | 8,880.00 | 8,656.60 | 22,775 |
| 2025-08-05 | 8,730.00 | 8,890.00 | 8,710.00 | 8,770.00 | 8,549.37 | 22,955 |
| 2025-08-04 | 8,600.00 | 8,770.00 | 8,460.00 | 8,770.00 | 8,549.37 | 20,570 |
| 2025-08-01 | 8,940.00 | 8,960.00 | 8,600.00 | 8,600.00 | 8,383.65 | 52,323 |
| 2025-07-31 | 9,120.00 | 9,120.00 | 8,870.00 | 8,960.00 | 8,734.59 | 29,170 |
| 2025-07-30 | 8,900.00 | 9,010.00 | 8,830.00 | 8,990.00 | 8,763.84 | 21,515 |
| 2025-07-29 | 8,900.00 | 9,080.00 | 8,810.00 | 8,900.00 | 8,676.10 | 24,544 |
| 2025-07-28 | 9,010.00 | 9,090.00 | 8,850.00 | 8,890.00 | 8,666.35 | 25,995 |
| 2025-07-25 | 9,070.00 | 9,410.00 | 8,960.00 | 9,000.00 | 8,773.58 | 56,458 |
| 2025-07-24 | 9,270.00 | 9,300.00 | 9,030.00 | 9,070.00 | 8,841.82 | 33,303 |
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.