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
2023-11-063,350.003,420.003,340.003,385.003,200.2419,933
2023-11-033,300.003,335.003,275.003,325.003,143.5112,056
2023-11-023,280.003,335.003,270.003,270.003,091.5222,898
2023-11-013,210.003,335.003,210.003,280.003,100.978,074
2023-10-313,360.003,365.003,200.003,200.003,025.3415,008
2023-10-303,370.003,370.003,220.003,345.003,162.4213,423
2023-10-273,230.003,350.003,230.003,350.003,167.1513,936
2023-10-263,330.003,330.003,190.003,260.003,082.0620,166
2023-10-253,390.003,390.003,310.003,335.003,152.978,900
2023-10-243,295.003,390.003,225.003,365.003,181.3318,256
2023-10-233,340.003,420.003,300.003,390.003,204.9724,287
2023-10-203,395.003,480.003,245.003,340.003,157.7022,815
2023-10-193,455.003,500.003,345.003,380.003,195.5115,749
2023-10-183,510.003,860.003,435.003,500.003,308.96112,075
2023-10-173,405.003,505.003,405.003,500.003,308.967,663
2023-10-163,335.003,440.003,330.003,435.003,247.5110,429
2023-10-133,470.003,490.003,400.003,430.003,242.7810,860
2023-10-123,435.003,550.003,415.003,455.003,266.4212,642
2023-10-113,405.003,475.003,400.003,415.003,228.604,502
2023-10-103,400.003,485.003,395.003,395.003,209.696,472
2023-10-063,365.003,470.003,360.003,450.003,261.698,622
2023-10-053,530.003,545.003,375.003,375.003,190.7912,518
2023-10-043,585.003,615.003,495.003,515.003,323.148,554
2023-09-273,620.003,620.003,500.003,610.003,412.9610,546
2023-09-263,580.003,645.003,560.003,570.003,375.1412,212
2023-09-253,725.003,740.003,620.003,625.003,427.1418,355
2023-09-223,755.003,760.003,705.003,725.003,521.689,782
2023-09-213,780.003,800.003,710.003,775.003,568.9510,971
2023-09-203,720.003,785.003,720.003,780.003,573.6813,970
2023-09-193,880.003,880.003,780.003,780.003,573.6818,071
2023-09-183,930.003,930.003,820.003,880.003,668.2210,785
2023-09-153,935.003,935.003,840.003,930.003,715.4911,200
2023-09-143,910.003,945.003,865.003,940.003,724.9517,911
2023-09-133,860.003,985.003,825.003,945.003,729.6742,025
2023-09-123,830.003,885.003,815.003,870.003,658.7719,203
2023-09-113,830.003,840.003,800.003,815.003,606.7710,630
2023-09-083,790.003,845.003,765.003,830.003,620.9516,138
2023-09-073,860.003,890.003,770.003,865.003,654.0423,581
2023-09-063,840.003,880.003,795.003,860.003,649.3135,038
2023-09-053,775.003,890.003,765.003,850.003,639.868,189
2023-09-043,800.003,870.003,745.003,810.003,602.0417,673
2023-09-013,855.003,900.003,780.003,810.003,602.0431,547
2023-08-313,930.003,945.003,860.003,875.003,663.4935,817
2023-08-303,865.004,005.003,865.003,950.003,734.4089,310
2023-08-293,880.003,930.003,830.003,865.003,654.0439,447
2023-08-283,880.003,925.003,825.003,890.003,677.6852,584
2023-08-253,745.003,900.003,695.003,880.003,668.2272,473
2023-08-243,880.003,900.003,745.003,745.003,540.5971,434
2023-08-233,670.003,830.003,640.003,760.003,554.77145,632
2023-08-223,650.004,400.003,615.003,765.003,559.502,938,021
2023-08-213,665.003,750.003,595.003,630.003,431.8728,843
2023-08-183,580.003,685.003,540.003,665.003,464.9637,369
2023-08-173,700.003,720.003,550.003,580.003,384.6045,223
2023-08-163,790.003,830.003,705.003,705.003,502.7755,670
2023-08-144,020.004,020.003,875.003,910.003,696.5832,132
2023-08-114,005.004,075.003,970.003,970.003,753.3163,648
2023-08-104,030.004,085.003,975.004,050.003,828.9428,806
2023-08-093,890.004,045.003,890.004,010.003,791.1320,374
2023-08-084,000.004,080.003,885.003,890.003,677.6845,918
2023-08-074,085.004,085.003,975.004,000.003,781.6738,987
← NewerPage 13 of 21 · 1,223 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.