Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,540.00 | 9,600.00 | 9,380.00 | 9,520.00 | 9,280.50 | 21,980 |
| 2025-04-23 | 9,470.00 | 9,520.00 | 9,350.00 | 9,400.00 | 9,163.52 | 21,097 |
| 2025-04-22 | 9,130.00 | 9,380.00 | 9,130.00 | 9,380.00 | 9,144.03 | 9,154 |
| 2025-04-21 | 9,300.00 | 9,320.00 | 9,240.00 | 9,320.00 | 9,085.53 | 4,493 |
| 2025-04-18 | 9,340.00 | 9,350.00 | 9,210.00 | 9,330.00 | 9,095.28 | 3,615 |
| 2025-04-17 | 9,190.00 | 9,350.00 | 9,130.00 | 9,330.00 | 9,095.28 | 7,763 |
| 2025-04-16 | 9,170.00 | 9,440.00 | 9,170.00 | 9,210.00 | 8,978.30 | 8,760 |
| 2025-04-15 | 9,350.00 | 9,350.00 | 9,120.00 | 9,260.00 | 9,027.04 | 14,896 |
| 2025-04-14 | 9,000.00 | 9,120.00 | 8,910.00 | 9,110.00 | 8,880.82 | 9,351 |
| 2025-04-11 | 8,830.00 | 9,000.00 | 8,810.00 | 9,000.00 | 8,773.58 | 9,354 |
| 2025-04-10 | 8,840.00 | 9,130.00 | 8,810.00 | 9,090.00 | 8,861.32 | 24,560 |
| 2025-04-09 | 8,270.00 | 8,600.00 | 8,210.00 | 8,600.00 | 8,383.65 | 29,193 |
| 2025-04-08 | 8,600.00 | 8,860.00 | 8,440.00 | 8,690.00 | 8,471.38 | 17,522 |
| 2025-04-07 | 8,960.00 | 8,960.00 | 8,480.00 | 8,510.00 | 8,295.91 | 33,260 |
| 2025-04-04 | 8,810.00 | 9,200.00 | 8,810.00 | 9,130.00 | 8,900.31 | 12,037 |
| 2025-04-03 | 9,290.00 | 9,290.00 | 9,000.00 | 9,130.00 | 8,900.31 | 31,889 |
| 2025-04-02 | 9,610.00 | 9,640.00 | 8,900.00 | 9,240.00 | 9,007.55 | 55,608 |
| 2025-04-01 | 8,930.00 | 10,350.00 | 8,930.00 | 9,600.00 | 9,358.49 | 305,199 |
| 2025-03-31 | 9,110.00 | 9,200.00 | 8,900.00 | 9,030.00 | 8,802.83 | 26,817 |
| 2025-03-28 | 9,410.00 | 9,410.00 | 9,100.00 | 9,290.00 | 9,056.29 | 23,356 |
| 2025-03-27 | 9,500.00 | 9,540.00 | 9,270.00 | 9,410.00 | 9,173.27 | 20,423 |
| 2025-03-26 | 9,510.00 | 9,640.00 | 9,490.00 | 9,540.00 | 9,300.00 | 12,374 |
| 2025-03-25 | 9,660.00 | 9,950.00 | 9,540.00 | 9,590.00 | 9,348.74 | 25,394 |
| 2025-03-24 | 10,100.00 | 10,300.00 | 9,500.00 | 9,630.00 | 9,387.74 | 64,430 |
| 2025-03-21 | 9,800.00 | 9,800.00 | 9,580.00 | 9,670.00 | 9,426.73 | 10,270 |
| 2025-03-20 | 9,860.00 | 9,940.00 | 9,760.00 | 9,790.00 | 9,543.71 | 17,762 |
| 2025-03-19 | 9,760.00 | 10,020.00 | 9,760.00 | 9,860.00 | 9,611.95 | 26,854 |
| 2025-03-18 | 9,830.00 | 9,970.00 | 9,800.00 | 9,810.00 | 9,563.21 | 10,703 |
| 2025-03-17 | 9,750.00 | 9,960.00 | 9,750.00 | 9,890.00 | 9,641.20 | 7,597 |
| 2025-03-14 | 9,620.00 | 9,800.00 | 9,620.00 | 9,750.00 | 9,504.72 | 8,832 |
| 2025-03-13 | 9,840.00 | 10,000.00 | 9,710.00 | 9,740.00 | 9,494.97 | 8,255 |
| 2025-03-12 | 9,670.00 | 9,920.00 | 9,670.00 | 9,820.00 | 9,572.96 | 8,589 |
| 2025-03-11 | 9,540.00 | 9,760.00 | 9,500.00 | 9,670.00 | 9,426.73 | 14,707 |
| 2025-03-10 | 9,880.00 | 9,920.00 | 9,710.00 | 9,800.00 | 9,553.46 | 11,844 |
| 2025-03-07 | 9,850.00 | 9,990.00 | 9,820.00 | 9,830.00 | 9,582.70 | 12,216 |
| 2025-03-06 | 10,010.00 | 10,150.00 | 9,930.00 | 9,950.00 | 9,699.69 | 16,323 |
| 2025-03-05 | 9,830.00 | 10,010.00 | 9,830.00 | 10,010.00 | 9,758.18 | 17,968 |
| 2025-03-04 | 10,110.00 | 10,130.00 | 9,850.00 | 9,930.00 | 9,680.19 | 31,278 |
| 2025-02-28 | 10,000.00 | 10,150.00 | 9,970.00 | 10,110.00 | 9,855.66 | 29,621 |
| 2025-02-27 | 10,200.00 | 10,210.00 | 10,110.00 | 10,110.00 | 9,855.66 | 31,235 |
| 2025-02-26 | 10,130.00 | 10,170.00 | 10,000.00 | 10,160.00 | 9,904.40 | 30,056 |
| 2025-02-25 | 10,180.00 | 10,220.00 | 10,060.00 | 10,120.00 | 9,865.41 | 28,404 |
| 2025-02-24 | 9,950.00 | 10,170.00 | 9,950.00 | 10,160.00 | 9,904.40 | 26,199 |
| 2025-02-21 | 10,050.00 | 10,160.00 | 9,980.00 | 10,080.00 | 9,826.42 | 32,729 |
| 2025-02-20 | 10,080.00 | 10,080.00 | 9,940.00 | 10,050.00 | 9,797.17 | 28,518 |
| 2025-02-19 | 10,010.00 | 10,130.00 | 9,950.00 | 10,070.00 | 9,816.67 | 37,533 |
| 2025-02-18 | 10,000.00 | 10,010.00 | 9,880.00 | 9,970.00 | 9,719.18 | 22,002 |
| 2025-02-17 | 9,880.00 | 9,930.00 | 9,800.00 | 9,860.00 | 9,611.95 | 18,559 |
| 2025-02-14 | 9,800.00 | 9,940.00 | 9,780.00 | 9,840.00 | 9,592.45 | 22,666 |
| 2025-02-13 | 9,820.00 | 9,860.00 | 9,690.00 | 9,800.00 | 9,553.46 | 17,627 |
| 2025-02-12 | 9,960.00 | 9,960.00 | 9,700.00 | 9,790.00 | 9,543.71 | 45,115 |
| 2025-02-11 | 9,870.00 | 9,990.00 | 9,810.00 | 9,910.00 | 9,660.69 | 33,053 |
| 2025-02-10 | 9,890.00 | 9,920.00 | 9,680.00 | 9,890.00 | 9,641.20 | 48,632 |
| 2025-02-07 | 10,010.00 | 10,090.00 | 9,880.00 | 9,880.00 | 9,631.45 | 81,845 |
| 2025-02-06 | 10,360.00 | 10,380.00 | 9,960.00 | 10,000.00 | 9,748.43 | 178,795 |
| 2025-02-05 | 9,640.00 | 11,940.00 | 9,640.00 | 10,130.00 | 9,875.16 | 2,340,941 |
| 2025-02-04 | 9,450.00 | 9,680.00 | 9,450.00 | 9,640.00 | 9,397.48 | 8,692 |
| 2025-02-03 | 9,750.00 | 9,750.00 | 9,410.00 | 9,580.00 | 9,338.99 | 41,575 |
| 2025-01-31 | 10,100.00 | 10,110.00 | 9,810.00 | 9,940.00 | 9,689.94 | 33,857 |
| 2025-01-24 | 10,080.00 | 10,220.00 | 9,970.00 | 10,120.00 | 9,865.41 | 42,874 |
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.