Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,180.00 | 9,290.00 | 9,130.00 | 9,170.00 | 8,939.31 | 25,071 |
| 2025-07-22 | 9,380.00 | 9,410.00 | 9,160.00 | 9,200.00 | 8,968.55 | 51,721 |
| 2025-07-21 | 9,380.00 | 9,480.00 | 9,360.00 | 9,380.00 | 9,144.03 | 15,654 |
| 2025-07-18 | 9,540.00 | 9,540.00 | 9,370.00 | 9,370.00 | 9,134.28 | 28,104 |
| 2025-07-17 | 9,450.00 | 9,480.00 | 9,320.00 | 9,440.00 | 9,202.52 | 15,693 |
| 2025-07-16 | 9,620.00 | 9,620.00 | 9,310.00 | 9,390.00 | 9,153.77 | 16,989 |
| 2025-07-15 | 9,500.00 | 9,520.00 | 9,390.00 | 9,510.00 | 9,270.75 | 20,679 |
| 2025-07-14 | 9,410.00 | 9,520.00 | 9,390.00 | 9,500.00 | 9,261.01 | 22,972 |
| 2025-07-11 | 9,470.00 | 9,500.00 | 9,360.00 | 9,410.00 | 9,173.27 | 23,540 |
| 2025-07-10 | 9,430.00 | 9,540.00 | 9,370.00 | 9,450.00 | 9,212.26 | 17,275 |
| 2025-07-09 | 9,480.00 | 9,490.00 | 9,410.00 | 9,420.00 | 9,183.02 | 14,443 |
| 2025-07-08 | 9,570.00 | 9,610.00 | 9,360.00 | 9,480.00 | 9,241.51 | 59,640 |
| 2025-07-07 | 9,530.00 | 9,570.00 | 9,420.00 | 9,570.00 | 9,329.25 | 24,869 |
| 2025-07-04 | 9,690.00 | 9,750.00 | 9,460.00 | 9,600.00 | 9,358.49 | 37,602 |
| 2025-07-03 | 9,550.00 | 9,690.00 | 9,470.00 | 9,690.00 | 9,446.23 | 22,466 |
| 2025-07-02 | 9,600.00 | 9,710.00 | 9,410.00 | 9,540.00 | 9,300.00 | 46,115 |
| 2025-07-01 | 9,680.00 | 9,960.00 | 9,480.00 | 9,590.00 | 9,348.74 | 72,567 |
| 2025-06-30 | 9,560.00 | 9,700.00 | 9,460.00 | 9,460.00 | 9,222.01 | 26,989 |
| 2025-06-27 | 9,650.00 | 9,890.00 | 9,520.00 | 9,530.00 | 9,290.25 | 53,735 |
| 2025-06-26 | 9,860.00 | 9,920.00 | 9,600.00 | 9,670.00 | 9,426.73 | 23,253 |
| 2025-06-25 | 9,980.00 | 10,030.00 | 9,530.00 | 9,850.00 | 9,602.20 | 126,376 |
| 2025-06-24 | 9,790.00 | 9,960.00 | 9,750.00 | 9,940.00 | 9,689.94 | 61,808 |
| 2025-06-23 | 9,850.00 | 9,850.00 | 9,610.00 | 9,680.00 | 9,436.48 | 27,713 |
| 2025-06-20 | 9,760.00 | 10,070.00 | 9,670.00 | 9,860.00 | 9,611.95 | 111,972 |
| 2025-06-19 | 9,750.00 | 9,850.00 | 9,570.00 | 9,760.00 | 9,514.47 | 48,808 |
| 2025-06-18 | 9,640.00 | 9,780.00 | 9,490.00 | 9,750.00 | 9,504.72 | 40,159 |
| 2025-06-17 | 9,800.00 | 9,880.00 | 9,600.00 | 9,640.00 | 9,397.48 | 84,760 |
| 2025-06-16 | 9,510.00 | 11,060.00 | 9,250.00 | 9,720.00 | 9,475.47 | 1,311,936 |
| 2025-06-13 | 9,750.00 | 9,800.00 | 9,450.00 | 9,470.00 | 9,231.76 | 34,941 |
| 2025-06-12 | 9,720.00 | 10,040.00 | 9,710.00 | 9,740.00 | 9,494.97 | 56,083 |
| 2025-06-11 | 9,770.00 | 9,820.00 | 9,660.00 | 9,720.00 | 9,475.47 | 27,484 |
| 2025-06-10 | 9,840.00 | 9,890.00 | 9,720.00 | 9,740.00 | 9,494.97 | 38,476 |
| 2025-06-09 | 9,850.00 | 10,160.00 | 9,690.00 | 9,830.00 | 9,582.70 | 190,456 |
| 2025-06-05 | 9,700.00 | 10,440.00 | 9,620.00 | 9,900.00 | 9,650.94 | 835,581 |
| 2025-06-04 | 9,500.00 | 9,700.00 | 9,500.00 | 9,590.00 | 9,348.74 | 10,200 |
| 2025-06-02 | 9,550.00 | 9,650.00 | 9,470.00 | 9,490.00 | 9,251.26 | 12,785 |
| 2025-05-30 | 9,490.00 | 9,760.00 | 9,490.00 | 9,550.00 | 9,309.75 | 23,252 |
| 2025-05-29 | 9,460.00 | 10,200.00 | 9,460.00 | 9,560.00 | 9,319.50 | 147,205 |
| 2025-05-28 | 9,490.00 | 9,530.00 | 9,430.00 | 9,520.00 | 9,280.50 | 5,955 |
| 2025-05-27 | 9,560.00 | 9,620.00 | 9,380.00 | 9,440.00 | 9,202.52 | 13,858 |
| 2025-05-26 | 9,570.00 | 9,620.00 | 9,500.00 | 9,520.00 | 9,280.50 | 6,625 |
| 2025-05-23 | 9,580.00 | 9,580.00 | 9,420.00 | 9,560.00 | 9,319.50 | 7,744 |
| 2025-05-22 | 9,570.00 | 9,620.00 | 9,480.00 | 9,530.00 | 9,290.25 | 12,467 |
| 2025-05-21 | 9,610.00 | 9,650.00 | 9,510.00 | 9,570.00 | 9,329.25 | 12,023 |
| 2025-05-20 | 9,600.00 | 9,630.00 | 9,510.00 | 9,550.00 | 9,309.75 | 8,861 |
| 2025-05-19 | 9,590.00 | 9,680.00 | 9,500.00 | 9,550.00 | 9,309.75 | 17,609 |
| 2025-05-16 | 9,380.00 | 9,590.00 | 9,350.00 | 9,540.00 | 9,300.00 | 18,426 |
| 2025-05-15 | 9,690.00 | 9,690.00 | 9,300.00 | 9,300.00 | 9,066.04 | 15,437 |
| 2025-05-14 | 9,590.00 | 9,690.00 | 9,520.00 | 9,680.00 | 9,436.48 | 24,932 |
| 2025-05-13 | 9,500.00 | 9,600.00 | 9,450.00 | 9,580.00 | 9,338.99 | 12,825 |
| 2025-05-12 | 9,460.00 | 9,510.00 | 9,340.00 | 9,450.00 | 9,212.26 | 15,626 |
| 2025-05-09 | 9,570.00 | 9,570.00 | 9,280.00 | 9,440.00 | 9,202.52 | 8,595 |
| 2025-05-08 | 9,170.00 | 9,460.00 | 9,170.00 | 9,460.00 | 9,222.01 | 11,977 |
| 2025-05-07 | 9,340.00 | 9,480.00 | 9,010.00 | 9,310.00 | 9,075.79 | 20,738 |
| 2025-05-02 | 9,420.00 | 9,520.00 | 9,300.00 | 9,300.00 | 9,066.04 | 7,135 |
| 2025-04-30 | 9,490.00 | 9,600.00 | 9,300.00 | 9,420.00 | 9,183.02 | 10,284 |
| 2025-04-29 | 9,490.00 | 9,500.00 | 9,410.00 | 9,460.00 | 9,222.01 | 5,708 |
| 2025-04-28 | 9,580.00 | 9,690.00 | 9,440.00 | 9,440.00 | 9,202.52 | 19,115 |
| 2025-04-25 | 9,570.00 | 9,570.00 | 9,460.00 | 9,570.00 | 9,329.25 | 5,141 |
| 2025-04-24 | 9,540.00 | 9,600.00 | 9,380.00 | 9,520.00 | 9,280.50 | 21,980 |
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.