Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,270.00 | 10,280.00 | 10,050.00 | 10,080.00 | 9,826.42 | 71,717 |
| 2025-01-22 | 10,270.00 | 11,400.00 | 9,970.00 | 10,280.00 | 10,021.38 | 801,792 |
| 2025-01-21 | 9,960.00 | 10,000.00 | 9,800.00 | 9,880.00 | 9,631.45 | 15,638 |
| 2025-01-20 | 9,990.00 | 10,000.00 | 9,890.00 | 9,910.00 | 9,660.69 | 8,114 |
| 2025-01-17 | 9,900.00 | 10,000.00 | 9,850.00 | 9,980.00 | 9,728.93 | 15,169 |
| 2025-01-16 | 9,950.00 | 10,080.00 | 9,880.00 | 9,890.00 | 9,641.20 | 20,947 |
| 2025-01-15 | 10,210.00 | 10,210.00 | 9,920.00 | 10,000.00 | 9,748.43 | 9,538 |
| 2025-01-14 | 10,150.00 | 10,150.00 | 9,900.00 | 10,080.00 | 9,826.42 | 12,083 |
| 2025-01-13 | 10,240.00 | 10,310.00 | 9,990.00 | 10,010.00 | 9,758.18 | 14,884 |
| 2025-01-10 | 10,220.00 | 10,290.00 | 10,110.00 | 10,250.00 | 9,992.14 | 5,778 |
| 2025-01-09 | 10,250.00 | 10,250.00 | 10,140.00 | 10,220.00 | 9,962.89 | 8,148 |
| 2025-01-08 | 10,110.00 | 10,220.00 | 10,000.00 | 10,220.00 | 9,962.89 | 14,101 |
| 2025-01-07 | 10,070.00 | 10,320.00 | 10,040.00 | 10,260.00 | 10,001.89 | 24,403 |
| 2025-01-06 | 10,080.00 | 10,200.00 | 10,010.00 | 10,190.00 | 9,933.65 | 15,463 |
| 2025-01-03 | 9,910.00 | 10,150.00 | 9,910.00 | 10,090.00 | 9,836.16 | 16,907 |
| 2025-01-02 | 9,830.00 | 10,030.00 | 9,830.00 | 10,000.00 | 9,748.43 | 6,753 |
| 2024-12-30 | 9,890.00 | 9,990.00 | 9,770.00 | 9,990.00 | 9,738.68 | 3,472 |
| 2024-12-27 | 9,960.00 | 10,010.00 | 9,720.00 | 9,890.00 | 9,641.20 | 14,692 |
| 2024-12-26 | 10,000.00 | 10,000.00 | 9,880.00 | 9,970.00 | 9,543.71 | 15,016 |
| 2024-12-24 | 10,030.00 | 10,080.00 | 9,910.00 | 10,000.00 | 9,572.43 | 14,612 |
| 2024-12-23 | 9,790.00 | 10,040.00 | 9,750.00 | 10,030.00 | 9,601.15 | 21,203 |
| 2024-12-20 | 10,000.00 | 10,000.00 | 9,600.00 | 9,810.00 | 9,390.55 | 24,920 |
| 2024-12-19 | 9,830.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,572.43 | 8,272 |
| 2024-12-18 | 9,950.00 | 10,050.00 | 9,870.00 | 10,020.00 | 9,591.57 | 16,417 |
| 2024-12-17 | 10,050.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,476.70 | 14,550 |
| 2024-12-16 | 9,900.00 | 10,050.00 | 9,850.00 | 10,050.00 | 9,620.29 | 15,881 |
| 2024-12-13 | 9,820.00 | 9,950.00 | 9,720.00 | 9,850.00 | 9,428.84 | 14,097 |
| 2024-12-12 | 9,750.00 | 9,850.00 | 9,490.00 | 9,830.00 | 9,409.70 | 20,929 |
| 2024-12-11 | 9,470.00 | 9,750.00 | 9,430.00 | 9,750.00 | 9,333.12 | 17,461 |
| 2024-12-10 | 8,850.00 | 9,470.00 | 8,850.00 | 9,470.00 | 9,065.09 | 26,534 |
| 2024-12-09 | 9,330.00 | 9,330.00 | 8,900.00 | 8,900.00 | 8,519.46 | 49,438 |
| 2024-12-06 | 9,700.00 | 9,890.00 | 9,310.00 | 9,540.00 | 9,132.10 | 35,195 |
| 2024-12-05 | 10,040.00 | 10,400.00 | 9,640.00 | 9,860.00 | 9,438.41 | 41,292 |
| 2024-12-04 | 9,700.00 | 10,040.00 | 9,700.00 | 10,040.00 | 9,610.72 | 15,402 |
| 2024-12-03 | 10,050.00 | 10,190.00 | 9,850.00 | 10,150.00 | 9,716.01 | 53,365 |
| 2024-12-02 | 10,400.00 | 10,490.00 | 10,000.00 | 10,140.00 | 9,706.44 | 26,297 |
| 2024-11-29 | 10,570.00 | 10,570.00 | 10,220.00 | 10,400.00 | 9,955.33 | 30,981 |
| 2024-11-28 | 10,500.00 | 10,640.00 | 10,450.00 | 10,570.00 | 10,118.06 | 12,259 |
| 2024-11-27 | 10,610.00 | 10,620.00 | 10,400.00 | 10,600.00 | 10,146.77 | 18,919 |
| 2024-11-26 | 10,590.00 | 10,700.00 | 10,510.00 | 10,610.00 | 10,156.35 | 9,442 |
| 2024-11-25 | 10,500.00 | 10,910.00 | 10,500.00 | 10,620.00 | 10,165.92 | 21,259 |
| 2024-11-22 | 10,730.00 | 10,730.00 | 10,410.00 | 10,480.00 | 10,031.90 | 15,129 |
| 2024-11-21 | 10,550.00 | 10,650.00 | 10,500.00 | 10,570.00 | 10,118.06 | 7,979 |
| 2024-11-20 | 10,670.00 | 10,840.00 | 10,450.00 | 10,590.00 | 10,137.20 | 20,647 |
| 2024-11-19 | 10,690.00 | 10,850.00 | 10,670.00 | 10,760.00 | 10,299.93 | 17,073 |
| 2024-11-18 | 10,660.00 | 10,880.00 | 10,650.00 | 10,780.00 | 10,319.08 | 27,936 |
| 2024-11-15 | 10,730.00 | 10,780.00 | 10,400.00 | 10,780.00 | 10,319.08 | 32,391 |
| 2024-11-14 | 10,850.00 | 10,990.00 | 10,660.00 | 10,800.00 | 10,338.22 | 27,616 |
| 2024-11-13 | 11,000.00 | 11,700.00 | 10,850.00 | 10,970.00 | 10,500.95 | 35,411 |
| 2024-11-12 | 11,410.00 | 11,700.00 | 11,100.00 | 11,120.00 | 10,644.54 | 20,292 |
| 2024-11-11 | 11,600.00 | 11,700.00 | 11,420.00 | 11,510.00 | 11,017.86 | 20,692 |
| 2024-11-08 | 11,570.00 | 11,750.00 | 11,540.00 | 11,670.00 | 11,171.02 | 21,555 |
| 2024-11-07 | 11,870.00 | 11,870.00 | 11,560.00 | 11,670.00 | 11,171.02 | 23,171 |
| 2024-11-06 | 11,870.00 | 11,940.00 | 11,580.00 | 11,870.00 | 11,362.47 | 24,172 |
| 2024-11-05 | 11,810.00 | 11,980.00 | 11,810.00 | 11,860.00 | 11,352.90 | 10,379 |
| 2024-11-04 | 11,740.00 | 11,900.00 | 11,710.00 | 11,900.00 | 11,391.19 | 20,674 |
| 2024-11-01 | 11,700.00 | 13,070.00 | 11,610.00 | 11,840.00 | 11,333.75 | 322,100 |
| 2024-10-31 | 11,830.00 | 11,900.00 | 11,580.00 | 11,740.00 | 11,238.03 | 28,175 |
| 2024-10-30 | 11,900.00 | 11,940.00 | 11,820.00 | 11,920.00 | 11,410.33 | 9,524 |
| 2024-10-29 | 11,830.00 | 11,900.00 | 11,790.00 | 11,820.00 | 11,314.61 | 11,348 |
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.