Woory Industrial Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 4,875.00 | 4,875.00 | 4,655.00 | 4,675.00 | 4,419.83 | 63,088 |
| 2023-02-09 | 4,865.00 | 4,910.00 | 4,835.00 | 4,850.00 | 4,585.28 | 44,829 |
| 2023-02-08 | 4,805.00 | 4,890.00 | 4,805.00 | 4,845.00 | 4,580.55 | 80,618 |
| 2023-02-07 | 4,785.00 | 4,830.00 | 4,765.00 | 4,780.00 | 4,519.10 | 29,683 |
| 2023-02-06 | 4,815.00 | 4,845.00 | 4,775.00 | 4,785.00 | 4,523.83 | 36,070 |
| 2023-02-03 | 4,850.00 | 4,860.00 | 4,800.00 | 4,840.00 | 4,575.82 | 39,034 |
| 2023-02-02 | 4,805.00 | 4,885.00 | 4,800.00 | 4,825.00 | 4,561.64 | 60,019 |
| 2023-02-01 | 4,820.00 | 4,880.00 | 4,755.00 | 4,775.00 | 4,514.37 | 44,716 |
| 2023-01-31 | 4,765.00 | 5,170.00 | 4,755.00 | 4,805.00 | 4,542.73 | 351,179 |
| 2023-01-30 | 4,905.00 | 4,940.00 | 4,770.00 | 4,815.00 | 4,552.19 | 89,045 |
| 2023-01-27 | 4,935.00 | 5,000.00 | 4,750.00 | 4,770.00 | 4,509.64 | 238,027 |
| 2023-01-26 | 4,720.00 | 4,800.00 | 4,720.00 | 4,790.00 | 4,528.55 | 51,973 |
| 2023-01-25 | 4,655.00 | 4,715.00 | 4,610.00 | 4,690.00 | 4,434.01 | 110,829 |
| 2023-01-20 | 4,460.00 | 4,850.00 | 4,455.00 | 4,605.00 | 4,353.65 | 126,740 |
| 2023-01-19 | 4,545.00 | 4,545.00 | 4,400.00 | 4,460.00 | 4,216.56 | 42,513 |
| 2023-01-18 | 4,665.00 | 4,665.00 | 4,540.00 | 4,545.00 | 4,296.92 | 32,998 |
| 2023-01-17 | 4,650.00 | 4,800.00 | 4,580.00 | 4,605.00 | 4,353.65 | 44,030 |
| 2023-01-16 | 4,610.00 | 4,700.00 | 4,605.00 | 4,650.00 | 4,396.19 | 27,165 |
| 2023-01-13 | 4,740.00 | 4,740.00 | 4,635.00 | 4,650.00 | 4,396.19 | 61,057 |
| 2023-01-12 | 4,680.00 | 4,935.00 | 4,635.00 | 4,700.00 | 4,443.46 | 365,815 |
| 2023-01-11 | 4,575.00 | 4,670.00 | 4,525.00 | 4,650.00 | 4,396.19 | 75,255 |
| 2023-01-10 | 4,545.00 | 4,595.00 | 4,480.00 | 4,500.00 | 4,254.38 | 62,686 |
| 2023-01-09 | 4,430.00 | 4,535.00 | 4,385.00 | 4,515.00 | 4,268.56 | 47,295 |
| 2023-01-06 | 4,300.00 | 4,435.00 | 4,260.00 | 4,360.00 | 4,122.02 | 33,851 |
| 2023-01-05 | 4,345.00 | 4,455.00 | 4,280.00 | 4,335.00 | 4,098.39 | 127,496 |
| 2023-01-04 | 4,300.00 | 4,445.00 | 4,220.00 | 4,415.00 | 4,174.02 | 47,045 |
| 2023-01-03 | 4,100.00 | 4,300.00 | 4,015.00 | 4,300.00 | 4,065.30 | 82,708 |
| 2023-01-02 | 4,300.00 | 4,470.00 | 4,175.00 | 4,175.00 | 3,947.12 | 83,980 |
| 2022-12-29 | 4,400.00 | 4,435.00 | 4,170.00 | 4,265.00 | 4,032.21 | 80,075 |
| 2022-12-28 | 4,475.00 | 4,590.00 | 4,440.00 | 4,470.00 | 4,226.02 | 33,492 |
| 2022-12-27 | 4,455.00 | 4,555.00 | 4,455.00 | 4,500.00 | 4,211.84 | 35,219 |
| 2022-12-26 | 4,630.00 | 4,635.00 | 4,465.00 | 4,500.00 | 4,211.84 | 67,954 |
| 2022-12-23 | 4,845.00 | 4,845.00 | 4,625.00 | 4,630.00 | 4,333.51 | 102,029 |
| 2022-12-22 | 4,710.00 | 5,100.00 | 4,710.00 | 4,900.00 | 4,586.22 | 180,526 |
| 2022-12-21 | 4,840.00 | 4,850.00 | 4,710.00 | 4,745.00 | 4,441.15 | 75,921 |
| 2022-12-20 | 5,030.00 | 5,030.00 | 4,770.00 | 4,790.00 | 4,483.27 | 107,811 |
| 2022-12-19 | 4,920.00 | 5,100.00 | 4,915.00 | 5,030.00 | 4,707.90 | 71,058 |
| 2022-12-16 | 4,925.00 | 4,985.00 | 4,850.00 | 4,980.00 | 4,661.10 | 45,950 |
| 2022-12-15 | 5,040.00 | 5,140.00 | 4,965.00 | 4,980.00 | 4,661.10 | 45,207 |
| 2022-12-14 | 4,880.00 | 5,290.00 | 4,860.00 | 5,050.00 | 4,726.62 | 222,345 |
| 2022-12-13 | 4,900.00 | 4,990.00 | 4,845.00 | 4,900.00 | 4,586.22 | 55,364 |
| 2022-12-12 | 4,930.00 | 5,020.00 | 4,885.00 | 4,945.00 | 4,628.34 | 35,050 |
| 2022-12-09 | 4,860.00 | 5,000.00 | 4,830.00 | 4,970.00 | 4,651.74 | 63,969 |
| 2022-12-08 | 5,040.00 | 5,070.00 | 4,845.00 | 4,855.00 | 4,544.10 | 100,301 |
| 2022-12-07 | 4,920.00 | 5,120.00 | 4,920.00 | 5,060.00 | 4,735.98 | 97,249 |
| 2022-12-06 | 5,070.00 | 5,130.00 | 5,020.00 | 5,020.00 | 4,698.54 | 89,145 |
| 2022-12-05 | 5,270.00 | 5,320.00 | 5,110.00 | 5,120.00 | 4,792.13 | 100,897 |
| 2022-12-02 | 5,580.00 | 5,580.00 | 5,250.00 | 5,270.00 | 4,932.53 | 476,611 |
| 2022-12-01 | 5,330.00 | 5,480.00 | 5,220.00 | 5,480.00 | 5,129.08 | 566,998 |
| 2022-11-30 | 5,300.00 | 5,380.00 | 5,170.00 | 5,210.00 | 4,876.37 | 348,500 |
| 2022-11-29 | 5,550.00 | 5,600.00 | 5,220.00 | 5,320.00 | 4,979.33 | 939,493 |
| 2022-11-28 | 5,290.00 | 5,650.00 | 5,120.00 | 5,150.00 | 4,820.21 | 1,540,781 |
| 2022-11-25 | 5,400.00 | 5,480.00 | 5,260.00 | 5,300.00 | 4,960.61 | 975,135 |
| 2022-11-24 | 4,700.00 | 5,940.00 | 4,700.00 | 5,310.00 | 4,969.97 | 9,238,955 |
| 2022-11-23 | 4,360.00 | 4,700.00 | 4,330.00 | 4,575.00 | 4,282.03 | 443,936 |
| 2022-11-22 | 4,330.00 | 4,425.00 | 4,310.00 | 4,310.00 | 4,034.00 | 62,509 |
| 2022-11-21 | 4,620.00 | 4,620.00 | 4,380.00 | 4,400.00 | 4,118.24 | 100,889 |
| 2022-11-18 | 4,715.00 | 4,750.00 | 4,585.00 | 4,600.00 | 4,305.43 | 59,080 |
| 2022-11-17 | 4,800.00 | 5,080.00 | 4,690.00 | 4,715.00 | 4,413.07 | 244,224 |
| 2022-11-16 | 4,930.00 | 4,930.00 | 4,750.00 | 4,850.00 | 4,539.42 | 67,744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 55.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.