See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 072470.KQ stock page

Woory Industrial Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-023,675.003,850.003,665.003,790.003,635.5299,353
2024-04-303,705.003,770.003,690.003,695.003,544.3929,984
2024-04-293,690.003,730.003,655.003,715.003,563.5849,753
2024-04-263,995.004,120.003,695.003,700.003,549.19325,836
2024-04-253,710.003,795.003,685.003,780.003,625.9384,658
2024-04-243,610.003,710.003,610.003,700.003,549.1935,523
2024-04-233,675.003,695.003,590.003,610.003,462.8622,983
2024-04-223,550.003,675.003,550.003,660.003,510.8219,643
2024-04-193,685.003,700.003,550.003,570.003,424.4939,100
2024-04-183,630.003,740.003,615.003,710.003,558.7823,572
2024-04-173,615.003,690.003,580.003,650.003,501.2349,054
2024-04-163,635.003,690.003,530.003,615.003,467.6585,212
2024-04-153,745.003,745.003,610.003,705.003,553.9878,730
2024-04-123,790.003,825.003,740.003,825.003,669.0964,074
2024-04-113,745.003,815.003,670.003,785.003,630.7249,996
2024-04-093,740.003,840.003,740.003,775.003,621.1364,730
2024-04-083,820.003,885.003,660.003,775.003,621.1396,180
2024-04-053,820.003,865.003,735.003,815.003,659.5097,656
2024-04-043,825.003,950.003,800.003,900.003,741.04175,840
2024-04-033,955.003,995.003,855.003,855.003,697.87232,988
2024-04-024,250.004,280.004,060.004,060.003,894.51366,103
2024-04-014,520.004,970.004,200.004,370.004,191.883,523,700
2024-03-293,765.004,270.003,745.003,950.003,789.001,586,747
2024-03-283,730.003,790.003,685.003,690.003,539.6046,138
2024-03-273,750.003,805.003,675.003,745.003,592.3544,259
2024-03-263,820.003,845.003,735.003,770.003,616.3354,502
2024-03-253,885.003,910.003,810.003,820.003,664.3027,463
2024-03-223,945.003,955.003,825.003,900.003,741.0438,413
2024-03-213,830.003,985.003,800.003,945.003,784.20112,819
2024-03-203,805.003,850.003,680.003,765.003,611.5455,803
2024-03-193,825.003,890.003,745.003,780.003,625.9365,738
2024-03-183,860.003,875.003,825.003,840.003,683.4849,976
2024-03-153,910.003,910.003,770.003,865.003,707.4666,299
2024-03-143,965.003,965.003,855.003,910.003,750.6374,725
2024-03-133,815.003,985.003,810.003,920.003,760.22156,098
2024-03-123,880.003,920.003,800.003,805.003,649.91105,324
2024-03-114,000.004,060.003,805.003,830.003,673.89261,535
2024-03-084,250.004,310.004,100.004,100.003,932.88149,951
2024-03-074,320.004,475.004,150.004,205.004,033.60292,483
2024-03-064,270.004,335.004,185.004,310.004,134.32230,227
2024-03-054,245.004,370.004,135.004,270.004,095.95277,180
2024-03-044,215.004,380.004,205.004,245.004,071.97430,559
2024-02-294,095.004,350.004,065.004,210.004,038.40717,656
2024-02-284,040.004,540.004,040.004,085.003,918.501,541,606
2024-02-274,225.004,500.004,055.004,115.003,947.27591,032
2024-02-264,260.004,800.004,170.004,190.004,019.221,794,568
2024-02-234,100.005,130.004,030.004,300.004,124.736,389,269
2024-02-224,430.004,570.004,145.004,205.004,033.60769,078
2024-02-215,090.005,380.004,595.004,595.004,407.713,204,796
2024-02-204,935.005,990.004,760.004,965.004,762.639,907,394
2024-02-195,910.005,910.004,580.004,920.004,719.4613,580,230
2024-02-164,550.004,550.004,550.004,550.004,364.54535,278
2024-02-153,540.003,540.003,430.003,500.003,357.3452,831
2024-02-143,455.003,495.003,315.003,495.003,352.5419,113
2024-02-133,470.003,470.003,425.003,450.003,309.3821,505
2024-02-083,485.003,485.003,410.003,470.003,328.5631,449
2024-02-073,380.003,455.003,375.003,440.003,299.7921,746
2024-02-063,420.003,435.003,380.003,380.003,242.2314,553
2024-02-053,420.003,420.003,390.003,400.003,261.4239,958
2024-02-023,325.003,500.003,325.003,420.003,280.6071,828
← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2755.0000 KRW
2023-12-2750.0000 KRW
2022-12-2845.0000 KRW
2021-12-2935.0000 KRW
2020-12-2930.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.