Woory Industrial Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,835.00 | 4,895.00 | 4,775.00 | 4,890.00 | 4,576.86 | 103,666 |
| 2022-11-14 | 4,820.00 | 4,895.00 | 4,740.00 | 4,855.00 | 4,544.10 | 169,280 |
| 2022-11-11 | 4,750.00 | 4,880.00 | 4,675.00 | 4,735.00 | 4,431.79 | 181,274 |
| 2022-11-10 | 4,655.00 | 4,730.00 | 4,510.00 | 4,605.00 | 4,310.11 | 129,785 |
| 2022-11-09 | 4,680.00 | 4,730.00 | 4,620.00 | 4,670.00 | 4,370.95 | 76,478 |
| 2022-11-08 | 4,730.00 | 4,775.00 | 4,650.00 | 4,665.00 | 4,366.27 | 104,240 |
| 2022-11-07 | 4,680.00 | 4,750.00 | 4,625.00 | 4,710.00 | 4,408.39 | 117,042 |
| 2022-11-04 | 4,645.00 | 4,785.00 | 4,540.00 | 4,660.00 | 4,361.59 | 159,492 |
| 2022-11-03 | 4,520.00 | 4,660.00 | 4,435.00 | 4,645.00 | 4,347.55 | 106,605 |
| 2022-11-02 | 4,540.00 | 4,780.00 | 4,520.00 | 4,615.00 | 4,319.47 | 480,949 |
| 2022-11-01 | 4,420.00 | 4,570.00 | 4,420.00 | 4,545.00 | 4,253.96 | 89,022 |
| 2022-10-31 | 4,545.00 | 4,650.00 | 4,455.00 | 4,480.00 | 4,193.12 | 304,019 |
| 2022-10-28 | 4,370.00 | 4,465.00 | 4,340.00 | 4,460.00 | 4,174.40 | 159,198 |
| 2022-10-27 | 4,280.00 | 4,855.00 | 4,280.00 | 4,430.00 | 4,146.32 | 2,127,527 |
| 2022-10-26 | 4,500.00 | 4,530.00 | 4,280.00 | 4,280.00 | 4,005.93 | 126,962 |
| 2022-10-25 | 4,435.00 | 4,515.00 | 4,345.00 | 4,400.00 | 4,118.24 | 59,492 |
| 2022-10-24 | 4,315.00 | 4,565.00 | 4,315.00 | 4,400.00 | 4,118.24 | 246,972 |
| 2022-10-21 | 4,305.00 | 4,355.00 | 4,080.00 | 4,200.00 | 3,931.05 | 95,846 |
| 2022-10-20 | 4,365.00 | 4,445.00 | 4,265.00 | 4,355.00 | 4,076.12 | 122,029 |
| 2022-10-19 | 4,570.00 | 4,615.00 | 4,400.00 | 4,400.00 | 4,118.24 | 380,341 |
| 2022-10-18 | 4,380.00 | 5,190.00 | 4,300.00 | 4,480.00 | 4,193.12 | 4,323,206 |
| 2022-10-17 | 4,015.00 | 4,250.00 | 4,015.00 | 4,250.00 | 3,977.85 | 59,277 |
| 2022-10-14 | 4,005.00 | 4,350.00 | 4,000.00 | 4,185.00 | 3,917.01 | 298,628 |
| 2022-10-13 | 4,210.00 | 4,295.00 | 3,790.00 | 3,895.00 | 3,645.58 | 162,222 |
| 2022-10-12 | 4,190.00 | 4,315.00 | 4,155.00 | 4,310.00 | 4,034.00 | 98,582 |
| 2022-10-11 | 4,335.00 | 4,365.00 | 4,180.00 | 4,190.00 | 3,921.69 | 186,910 |
| 2022-10-07 | 4,615.00 | 4,695.00 | 4,525.00 | 4,550.00 | 4,258.64 | 180,398 |
| 2022-10-06 | 4,695.00 | 4,880.00 | 4,595.00 | 4,640.00 | 4,342.87 | 499,008 |
| 2022-10-05 | 4,660.00 | 5,480.00 | 4,535.00 | 4,575.00 | 4,282.03 | 2,908,159 |
| 2022-10-04 | 4,230.00 | 4,640.00 | 4,230.00 | 4,395.00 | 4,113.56 | 214,445 |
| 2022-09-30 | 4,165.00 | 4,280.00 | 4,025.00 | 4,155.00 | 3,888.93 | 74,318 |
| 2022-09-29 | 4,290.00 | 4,550.00 | 4,225.00 | 4,250.00 | 3,977.85 | 123,705 |
| 2022-09-28 | 4,505.00 | 4,605.00 | 4,155.00 | 4,225.00 | 3,954.45 | 182,467 |
| 2022-09-27 | 4,545.00 | 4,640.00 | 4,280.00 | 4,600.00 | 4,305.43 | 168,111 |
| 2022-09-26 | 4,940.00 | 5,010.00 | 4,510.00 | 4,550.00 | 4,258.64 | 235,195 |
| 2022-09-23 | 5,350.00 | 5,430.00 | 5,000.00 | 5,020.00 | 4,698.54 | 241,054 |
| 2022-09-22 | 5,120.00 | 5,550.00 | 5,120.00 | 5,370.00 | 5,026.13 | 1,088,216 |
| 2022-09-21 | 5,040.00 | 5,610.00 | 5,040.00 | 5,200.00 | 4,867.01 | 1,049,028 |
| 2022-09-20 | 4,910.00 | 5,720.00 | 4,910.00 | 5,070.00 | 4,745.34 | 1,258,204 |
| 2022-09-19 | 5,220.00 | 5,270.00 | 4,900.00 | 4,900.00 | 4,586.22 | 137,267 |
| 2022-09-16 | 5,400.00 | 5,460.00 | 5,120.00 | 5,190.00 | 4,857.65 | 211,717 |
| 2022-09-15 | 5,490.00 | 5,580.00 | 5,410.00 | 5,470.00 | 5,119.72 | 103,657 |
| 2022-09-14 | 5,440.00 | 5,520.00 | 5,360.00 | 5,450.00 | 5,101.00 | 182,398 |
| 2022-09-13 | 5,750.00 | 5,820.00 | 5,560.00 | 5,660.00 | 5,297.56 | 271,049 |
| 2022-09-08 | 5,770.00 | 5,940.00 | 5,550.00 | 5,550.00 | 5,194.60 | 265,104 |
| 2022-09-07 | 5,820.00 | 6,100.00 | 5,630.00 | 5,710.00 | 5,344.35 | 497,465 |
| 2022-09-06 | 5,830.00 | 6,050.00 | 5,800.00 | 5,890.00 | 5,512.83 | 393,067 |
| 2022-09-05 | 6,120.00 | 6,120.00 | 5,720.00 | 5,750.00 | 5,381.79 | 420,586 |
| 2022-09-02 | 5,860.00 | 6,150.00 | 5,860.00 | 6,100.00 | 5,709.38 | 1,223,959 |
| 2022-09-01 | 5,780.00 | 6,000.00 | 5,780.00 | 5,820.00 | 5,447.31 | 622,588 |
| 2022-08-31 | 5,730.00 | 6,020.00 | 5,730.00 | 5,810.00 | 5,437.95 | 476,672 |
| 2022-08-30 | 5,800.00 | 6,150.00 | 5,790.00 | 5,830.00 | 5,456.67 | 1,122,386 |
| 2022-08-29 | 5,710.00 | 6,180.00 | 5,350.00 | 5,800.00 | 5,428.59 | 1,204,615 |
| 2022-08-26 | 5,890.00 | 6,310.00 | 5,780.00 | 5,830.00 | 5,456.67 | 2,087,919 |
| 2022-08-25 | 5,400.00 | 6,190.00 | 5,400.00 | 5,890.00 | 5,512.83 | 6,021,746 |
| 2022-08-24 | 5,300.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,091.64 | 214,671 |
| 2022-08-23 | 5,460.00 | 5,570.00 | 5,290.00 | 5,370.00 | 5,026.13 | 407,162 |
| 2022-08-22 | 5,600.00 | 6,080.00 | 5,560.00 | 5,620.00 | 5,260.12 | 1,158,902 |
| 2022-08-19 | 5,230.00 | 6,790.00 | 5,170.00 | 5,680.00 | 5,316.27 | 7,499,220 |
| 2022-08-18 | 5,540.00 | 5,570.00 | 5,050.00 | 5,280.00 | 4,941.89 | 236,449 |
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.