Woory Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,840.00 | 12,050.00 | 11,840.00 | 11,950.00 | 11,439.05 | 8,958 |
| 2024-10-25 | 12,100.00 | 13,300.00 | 11,870.00 | 11,950.00 | 11,439.05 | 183,546 |
| 2024-10-24 | 11,970.00 | 11,980.00 | 11,790.00 | 11,950.00 | 11,439.05 | 12,783 |
| 2024-10-23 | 11,860.00 | 12,040.00 | 11,850.00 | 11,990.00 | 11,477.34 | 17,343 |
| 2024-10-22 | 11,920.00 | 11,980.00 | 11,810.00 | 11,980.00 | 11,467.77 | 17,673 |
| 2024-10-21 | 12,000.00 | 12,170.00 | 12,000.00 | 12,040.00 | 11,525.20 | 6,704 |
| 2024-10-18 | 12,240.00 | 12,240.00 | 12,010.00 | 12,130.00 | 11,611.36 | 7,051 |
| 2024-10-17 | 12,110.00 | 12,350.00 | 11,990.00 | 12,170.00 | 11,649.64 | 13,371 |
| 2024-10-16 | 12,110.00 | 12,110.00 | 11,980.00 | 12,110.00 | 11,592.21 | 12,987 |
| 2024-10-15 | 12,250.00 | 12,250.00 | 12,040.00 | 12,110.00 | 11,592.21 | 9,245 |
| 2024-10-14 | 12,080.00 | 12,450.00 | 11,980.00 | 12,150.00 | 11,630.50 | 21,497 |
| 2024-10-11 | 12,160.00 | 12,260.00 | 12,040.00 | 12,150.00 | 11,630.50 | 11,216 |
| 2024-10-10 | 12,440.00 | 12,440.00 | 12,180.00 | 12,280.00 | 11,754.94 | 6,162 |
| 2024-10-08 | 12,460.00 | 12,460.00 | 12,160.00 | 12,400.00 | 11,869.81 | 13,827 |
| 2024-10-07 | 12,230.00 | 12,470.00 | 12,110.00 | 12,470.00 | 11,936.82 | 18,020 |
| 2024-10-04 | 12,240.00 | 12,380.00 | 12,040.00 | 12,310.00 | 11,783.66 | 9,821 |
| 2024-10-02 | 11,980.00 | 12,390.00 | 11,980.00 | 12,170.00 | 11,649.64 | 13,807 |
| 2024-09-30 | 12,700.00 | 12,700.00 | 12,260.00 | 12,370.00 | 11,841.09 | 15,775 |
| 2024-09-27 | 12,500.00 | 12,680.00 | 12,500.00 | 12,630.00 | 12,089.98 | 23,167 |
| 2024-09-26 | 12,410.00 | 12,650.00 | 12,410.00 | 12,620.00 | 12,080.40 | 10,164 |
| 2024-09-25 | 12,460.00 | 12,720.00 | 12,460.00 | 12,470.00 | 11,936.82 | 22,147 |
| 2024-09-24 | 12,510.00 | 12,690.00 | 12,500.00 | 12,660.00 | 12,118.69 | 12,918 |
| 2024-09-23 | 12,490.00 | 12,610.00 | 12,420.00 | 12,500.00 | 11,965.54 | 13,528 |
| 2024-09-20 | 12,650.00 | 12,680.00 | 12,570.00 | 12,610.00 | 12,070.83 | 12,716 |
| 2024-09-19 | 12,420.00 | 12,660.00 | 12,290.00 | 12,630.00 | 12,089.98 | 17,529 |
| 2024-09-13 | 12,420.00 | 12,690.00 | 12,250.00 | 12,480.00 | 11,946.39 | 17,185 |
| 2024-09-12 | 12,050.00 | 13,250.00 | 11,940.00 | 12,420.00 | 11,888.96 | 102,532 |
| 2024-09-11 | 11,960.00 | 12,050.00 | 11,810.00 | 11,950.00 | 11,439.05 | 9,506 |
| 2024-09-10 | 11,970.00 | 12,050.00 | 11,790.00 | 11,960.00 | 11,448.62 | 10,749 |
| 2024-09-09 | 11,810.00 | 12,000.00 | 11,760.00 | 11,950.00 | 11,439.05 | 12,495 |
| 2024-09-06 | 12,070.00 | 12,190.00 | 11,850.00 | 12,010.00 | 11,496.49 | 8,388 |
| 2024-09-05 | 12,130.00 | 12,410.00 | 11,930.00 | 12,100.00 | 11,582.64 | 13,488 |
| 2024-09-04 | 12,100.00 | 12,310.00 | 11,900.00 | 12,200.00 | 11,678.36 | 36,011 |
| 2024-09-03 | 12,600.00 | 12,770.00 | 12,520.00 | 12,550.00 | 12,013.40 | 10,168 |
| 2024-09-02 | 12,670.00 | 12,800.00 | 12,630.00 | 12,710.00 | 12,166.56 | 9,245 |
| 2024-08-30 | 12,570.00 | 12,720.00 | 12,530.00 | 12,710.00 | 12,166.56 | 8,257 |
| 2024-08-29 | 12,780.00 | 12,840.00 | 12,500.00 | 12,570.00 | 12,032.54 | 23,391 |
| 2024-08-28 | 12,870.00 | 12,920.00 | 12,630.00 | 12,800.00 | 12,252.71 | 15,569 |
| 2024-08-27 | 12,520.00 | 12,860.00 | 12,520.00 | 12,860.00 | 12,310.14 | 9,684 |
| 2024-08-26 | 12,900.00 | 12,900.00 | 12,550.00 | 12,670.00 | 12,128.27 | 21,625 |
| 2024-08-23 | 12,850.00 | 13,000.00 | 12,750.00 | 12,820.00 | 12,271.85 | 11,098 |
| 2024-08-22 | 12,930.00 | 13,090.00 | 12,770.00 | 12,970.00 | 12,415.44 | 19,213 |
| 2024-08-21 | 12,990.00 | 13,100.00 | 12,700.00 | 13,060.00 | 12,501.59 | 19,796 |
| 2024-08-20 | 12,870.00 | 13,060.00 | 12,720.00 | 13,050.00 | 12,492.02 | 25,325 |
| 2024-08-19 | 12,900.00 | 13,000.00 | 12,600.00 | 12,680.00 | 12,137.84 | 17,480 |
| 2024-08-16 | 12,980.00 | 13,100.00 | 12,830.00 | 12,910.00 | 12,358.00 | 11,074 |
| 2024-08-14 | 12,630.00 | 12,930.00 | 12,630.00 | 12,800.00 | 12,252.71 | 13,594 |
| 2024-08-13 | 12,660.00 | 12,700.00 | 12,340.00 | 12,610.00 | 12,070.83 | 13,303 |
| 2024-08-12 | 12,310.00 | 12,700.00 | 12,310.00 | 12,660.00 | 12,118.69 | 16,138 |
| 2024-08-09 | 12,150.00 | 12,530.00 | 12,150.00 | 12,380.00 | 11,850.67 | 14,808 |
| 2024-08-08 | 12,170.00 | 12,170.00 | 11,860.00 | 12,040.00 | 11,525.20 | 20,308 |
| 2024-08-07 | 12,100.00 | 12,850.00 | 12,100.00 | 12,190.00 | 11,668.79 | 24,850 |
| 2024-08-06 | 11,900.00 | 12,500.00 | 11,820.00 | 12,200.00 | 11,678.36 | 48,764 |
| 2024-08-05 | 13,170.00 | 13,170.00 | 11,500.00 | 11,900.00 | 11,391.19 | 65,855 |
| 2024-08-02 | 13,390.00 | 13,400.00 | 13,060.00 | 13,190.00 | 12,626.03 | 54,430 |
| 2024-08-01 | 13,410.00 | 13,860.00 | 13,410.00 | 13,690.00 | 13,104.65 | 12,806 |
| 2024-07-31 | 13,300.00 | 13,450.00 | 13,230.00 | 13,440.00 | 12,865.34 | 28,595 |
| 2024-07-30 | 13,450.00 | 13,810.00 | 13,290.00 | 13,380.00 | 12,807.91 | 23,097 |
| 2024-07-29 | 13,440.00 | 13,740.00 | 13,360.00 | 13,550.00 | 12,970.64 | 16,437 |
| 2024-07-26 | 13,470.00 | 13,540.00 | 13,250.00 | 13,440.00 | 12,865.34 | 21,713 |
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.