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%WTI103.27▲ 3.82%
← 072470.KQ stock page

Woory Industrial Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-013,235.003,330.003,235.003,325.003,189.479,129
2024-01-313,345.003,365.003,260.003,305.003,170.2915,048
2024-01-303,305.003,355.003,250.003,345.003,208.6611,212
2024-01-293,330.003,520.003,165.003,370.003,232.6422,428
2024-01-263,245.003,435.003,200.003,330.003,194.2726,556
2024-01-253,250.003,285.003,215.003,235.003,103.149,128
2024-01-243,300.003,320.003,260.003,265.003,131.924,468
2024-01-233,300.003,325.003,285.003,300.003,165.4912,579
2024-01-223,355.003,355.003,280.003,325.003,189.478,342
2024-01-193,335.003,400.003,315.003,350.003,213.4512,344
2024-01-183,280.003,340.003,225.003,325.003,189.4716,189
2024-01-173,360.003,360.003,255.003,280.003,146.3119,553
2024-01-163,365.003,435.003,335.003,360.003,223.0513,334
2024-01-153,335.003,425.003,335.003,365.003,227.848,733
2024-01-123,405.003,420.003,350.003,385.003,247.0314,197
2024-01-113,450.003,450.003,390.003,405.003,266.2110,924
2024-01-103,460.003,460.003,400.003,430.003,290.1912,235
2024-01-093,455.003,460.003,420.003,460.003,318.9723,344
2024-01-083,485.003,485.003,420.003,435.003,294.9927,688
2024-01-053,435.003,450.003,400.003,450.003,309.3814,932
2024-01-043,465.003,465.003,415.003,420.003,280.6019,197
2024-01-033,490.003,490.003,425.003,475.003,333.3641,689
2024-01-023,485.003,535.003,445.003,490.003,347.7516,444
2023-12-283,485.003,510.003,450.003,510.003,366.9313,191
2023-12-273,435.003,460.003,415.003,450.003,309.3810,289
2023-12-263,500.003,500.003,435.003,470.003,280.6020,972
2023-12-223,510.003,510.003,455.003,500.003,308.9610,338
2023-12-213,440.003,500.003,440.003,495.003,304.2413,909
2023-12-203,500.003,505.003,460.003,495.003,304.2419,417
2023-12-193,520.003,675.003,455.003,485.003,294.7822,912
2023-12-183,565.003,600.003,475.003,530.003,337.3330,327
2023-12-153,540.003,630.003,495.003,560.003,365.6946,242
2023-12-143,480.003,530.003,445.003,525.003,332.6024,278
2023-12-133,555.003,565.003,480.003,480.003,290.0537,046
2023-12-123,510.003,600.003,510.003,590.003,394.0515,316
2023-12-113,515.003,555.003,500.003,555.003,360.9619,007
2023-12-083,505.003,610.003,465.003,550.003,356.2318,856
2023-12-073,500.003,500.003,450.003,500.003,308.9620,976
2023-12-063,465.003,500.003,450.003,500.003,308.9611,739
2023-12-053,490.003,490.003,440.003,480.003,290.0522,022
2023-12-043,465.003,490.003,455.003,490.003,299.5111,294
2023-12-013,515.003,515.003,450.003,465.003,275.8714,314
2023-11-303,425.003,510.003,425.003,500.003,308.9622,261
2023-11-293,440.003,515.003,410.003,475.003,285.3327,789
2023-11-283,460.003,665.003,430.003,440.003,252.2492,335
2023-11-273,505.003,505.003,430.003,495.003,304.2456,088
2023-11-243,515.003,570.003,480.003,505.003,313.6996,897
2023-11-233,370.004,200.003,370.003,585.003,389.321,415,445
2023-11-223,460.003,460.003,355.003,355.003,171.8820,559
2023-11-213,465.003,500.003,455.003,490.003,299.5110,284
2023-11-203,435.003,470.003,355.003,455.003,266.4214,727
2023-11-173,400.003,445.003,395.003,435.003,247.519,526
2023-11-163,390.003,445.003,360.003,400.003,214.4211,791
2023-11-153,395.003,445.003,375.003,420.003,233.3316,513
2023-11-143,245.003,375.003,245.003,375.003,190.794,570
2023-11-133,330.003,375.003,230.003,285.003,105.707,256
2023-11-103,365.003,370.003,305.003,370.003,186.064,336
2023-11-093,350.003,400.003,350.003,360.003,176.604,122
2023-11-083,310.003,420.003,310.003,380.003,195.519,075
2023-11-073,385.003,395.003,320.003,365.003,181.3311,973
← NewerPage 12 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.