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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 072470.KQ stock page

Woory Industrial Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-204,605.004,795.004,515.004,515.004,225.8878,508
2022-05-194,570.004,635.004,475.004,600.004,305.4383,986
2022-05-184,700.004,765.004,600.004,665.004,366.27131,334
2022-05-174,705.004,960.004,620.004,695.004,394.35366,509
2022-05-164,700.005,140.004,660.004,750.004,445.831,421,944
2022-05-134,270.005,200.004,215.004,710.004,408.395,087,577
2022-05-124,270.004,865.004,125.004,130.003,865.53454,504
2022-05-114,150.004,280.004,150.004,275.004,001.2524,140
2022-05-104,230.004,270.004,110.004,205.003,935.7347,135
2022-05-094,550.004,550.004,295.004,295.004,019.9661,037
2022-05-064,560.004,595.004,475.004,585.004,291.3931,281
2022-05-044,610.004,675.004,585.004,630.004,333.5130,869
2022-05-034,655.004,685.004,600.004,630.004,333.5123,654
2022-05-024,585.004,670.004,545.004,670.004,370.9524,496
2022-04-294,560.004,640.004,550.004,560.004,268.0048,658
2022-04-284,720.004,725.004,540.004,550.004,258.6437,259
2022-04-274,635.004,670.004,555.004,635.004,338.1926,406
2022-04-264,750.004,825.004,700.004,735.004,431.7939,875
2022-04-254,700.004,890.004,700.004,735.004,431.7939,277
2022-04-224,990.004,990.004,855.004,890.004,576.8623,218
2022-04-214,980.004,995.004,855.004,950.004,633.0215,630
2022-04-204,995.004,995.004,900.004,980.004,661.1018,180
2022-04-194,840.004,975.004,840.004,950.004,633.0216,875
2022-04-184,915.004,945.004,880.004,885.004,572.1816,813
2022-04-154,840.004,895.004,685.004,895.004,581.5421,586
2022-04-144,985.004,985.004,865.004,895.004,581.5414,841
2022-04-134,805.004,915.004,805.004,905.004,590.9021,486
2022-04-124,855.004,855.004,710.004,805.004,497.3124,002
2022-04-114,880.004,975.004,800.004,855.004,544.1025,746
2022-04-084,930.004,960.004,835.004,880.004,567.5029,396
2022-04-075,050.005,060.004,930.004,930.004,614.3038,829
2022-04-065,140.005,180.005,070.005,110.004,782.7822,788
2022-04-055,220.005,220.005,110.005,160.004,829.5730,551
2022-04-045,150.005,270.005,150.005,160.004,829.5726,065
2022-04-015,170.005,610.005,140.005,140.004,810.85497,441
2022-03-315,210.005,210.005,070.005,120.004,792.1344,706
2022-03-305,000.005,450.005,000.005,210.004,876.37211,125
2022-03-294,885.005,020.004,885.004,980.004,661.1050,147
2022-03-284,985.004,985.004,845.004,880.004,567.5032,550
2022-03-254,910.005,050.004,910.005,000.004,679.8231,236
2022-03-244,885.004,960.004,810.004,960.004,642.3827,193
2022-03-234,950.005,050.004,895.004,910.004,595.5841,815
2022-03-225,070.005,070.004,865.004,935.004,618.9840,277
2022-03-214,865.005,030.004,865.004,990.004,670.4648,050
2022-03-184,830.004,890.004,755.004,865.004,553.4635,692
2022-03-174,710.004,855.004,710.004,805.004,497.3140,062
2022-03-164,560.004,695.004,560.004,685.004,384.9934,568
2022-03-154,590.004,605.004,530.004,530.004,239.9218,886
2022-03-144,705.004,795.004,570.004,590.004,296.0727,696
2022-03-114,615.004,745.004,610.004,705.004,403.7127,671
2022-03-104,610.004,675.004,605.004,610.004,314.7918,655
2022-03-084,685.004,685.004,570.004,570.004,277.3561,631
2022-03-074,900.004,900.004,700.004,800.004,492.6322,475
2022-03-044,900.004,910.004,830.004,900.004,586.2214,836
2022-03-034,855.004,955.004,835.004,900.004,586.2231,388
2022-03-024,710.004,845.004,710.004,835.004,525.3914,233
2022-02-284,720.004,850.004,670.004,750.004,445.8321,395
2022-02-254,620.004,750.004,610.004,720.004,417.7535,790
2022-02-244,760.004,765.004,530.004,560.004,268.0047,952
2022-02-234,780.004,890.004,705.004,760.004,455.1920,376
← NewerPage 19 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.