Woory Industrial Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,780.00 | 4,900.00 | 4,745.00 | 4,750.00 | 4,445.83 | 33,389 |
| 2022-02-21 | 4,895.00 | 5,000.00 | 4,730.00 | 4,845.00 | 4,534.74 | 23,677 |
| 2022-02-18 | 4,805.00 | 4,945.00 | 4,755.00 | 4,945.00 | 4,628.34 | 13,954 |
| 2022-02-17 | 4,840.00 | 4,960.00 | 4,750.00 | 4,805.00 | 4,497.31 | 49,519 |
| 2022-02-16 | 4,720.00 | 4,835.00 | 4,665.00 | 4,795.00 | 4,487.95 | 28,618 |
| 2022-02-15 | 4,695.00 | 4,860.00 | 4,560.00 | 4,615.00 | 4,319.47 | 43,972 |
| 2022-02-14 | 4,970.00 | 4,970.00 | 4,720.00 | 4,720.00 | 4,417.75 | 67,939 |
| 2022-02-11 | 5,130.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,698.54 | 32,916 |
| 2022-02-10 | 5,260.00 | 5,330.00 | 5,120.00 | 5,200.00 | 4,867.01 | 27,631 |
| 2022-02-09 | 5,130.00 | 5,500.00 | 5,100.00 | 5,250.00 | 4,913.81 | 87,398 |
| 2022-02-08 | 5,110.00 | 5,240.00 | 5,020.00 | 5,070.00 | 4,745.34 | 29,323 |
| 2022-02-07 | 5,230.00 | 5,260.00 | 5,100.00 | 5,160.00 | 4,829.57 | 12,144 |
| 2022-02-04 | 5,140.00 | 5,260.00 | 5,100.00 | 5,210.00 | 4,876.37 | 29,325 |
| 2022-02-03 | 5,090.00 | 5,230.00 | 5,060.00 | 5,150.00 | 4,820.21 | 37,524 |
| 2022-01-28 | 4,780.00 | 4,990.00 | 4,665.00 | 4,990.00 | 4,670.46 | 77,052 |
| 2022-01-27 | 5,180.00 | 5,180.00 | 4,855.00 | 4,900.00 | 4,586.22 | 76,002 |
| 2022-01-26 | 5,100.00 | 5,390.00 | 5,100.00 | 5,180.00 | 4,848.29 | 73,328 |
| 2022-01-25 | 5,480.00 | 5,590.00 | 5,120.00 | 5,120.00 | 4,792.13 | 106,458 |
| 2022-01-24 | 5,720.00 | 5,790.00 | 5,490.00 | 5,560.00 | 5,203.96 | 81,792 |
| 2022-01-21 | 5,890.00 | 6,150.00 | 5,790.00 | 5,790.00 | 5,419.23 | 58,996 |
| 2022-01-20 | 5,650.00 | 5,950.00 | 5,650.00 | 5,950.00 | 5,568.98 | 39,886 |
| 2022-01-19 | 5,810.00 | 6,390.00 | 5,650.00 | 5,700.00 | 5,334.99 | 169,458 |
| 2022-01-18 | 5,940.00 | 6,090.00 | 5,820.00 | 5,910.00 | 5,531.55 | 56,212 |
| 2022-01-17 | 6,040.00 | 6,170.00 | 5,930.00 | 5,980.00 | 5,597.06 | 81,954 |
| 2022-01-14 | 6,300.00 | 6,320.00 | 6,040.00 | 6,100.00 | 5,709.38 | 74,500 |
| 2022-01-13 | 6,190.00 | 6,600.00 | 6,180.00 | 6,360.00 | 5,952.73 | 199,778 |
| 2022-01-12 | 6,000.00 | 6,250.00 | 6,000.00 | 6,180.00 | 5,784.26 | 64,295 |
| 2022-01-11 | 6,110.00 | 6,160.00 | 5,910.00 | 6,000.00 | 5,615.78 | 82,594 |
| 2022-01-10 | 6,270.00 | 6,340.00 | 6,000.00 | 6,160.00 | 5,765.54 | 91,370 |
| 2022-01-07 | 6,230.00 | 6,400.00 | 6,160.00 | 6,320.00 | 5,915.29 | 58,259 |
| 2022-01-06 | 6,350.00 | 6,430.00 | 6,220.00 | 6,230.00 | 5,831.05 | 76,460 |
| 2022-01-05 | 6,660.00 | 6,670.00 | 6,380.00 | 6,430.00 | 6,018.25 | 131,010 |
| 2022-01-04 | 6,730.00 | 6,750.00 | 6,590.00 | 6,660.00 | 6,233.52 | 102,391 |
| 2022-01-03 | 6,620.00 | 6,660.00 | 6,420.00 | 6,660.00 | 6,233.52 | 78,328 |
| 2021-12-30 | 6,660.00 | 6,670.00 | 6,550.00 | 6,590.00 | 6,168.00 | 79,758 |
| 2021-12-29 | 6,520.00 | 6,740.00 | 6,420.00 | 6,660.00 | 6,233.52 | 136,583 |
| 2021-12-28 | 6,690.00 | 6,960.00 | 6,410.00 | 6,520.00 | 6,069.73 | 325,330 |
| 2021-12-27 | 6,830.00 | 6,860.00 | 6,320.00 | 6,630.00 | 6,172.13 | 268,646 |
| 2021-12-24 | 6,810.00 | 6,940.00 | 6,770.00 | 6,860.00 | 6,386.25 | 477,978 |
| 2021-12-23 | 6,680.00 | 6,910.00 | 6,600.00 | 6,800.00 | 6,330.39 | 895,184 |
| 2021-12-22 | 5,860.00 | 7,360.00 | 5,860.00 | 6,630.00 | 6,172.13 | 7,648,707 |
| 2021-12-21 | 5,900.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,436.69 | 76,155 |
| 2021-12-20 | 6,090.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,511.16 | 45,552 |
| 2021-12-17 | 6,040.00 | 6,120.00 | 6,030.00 | 6,100.00 | 5,678.73 | 37,654 |
| 2021-12-16 | 6,160.00 | 6,310.00 | 6,100.00 | 6,110.00 | 5,688.04 | 89,680 |
| 2021-12-15 | 6,330.00 | 6,330.00 | 6,100.00 | 6,130.00 | 5,706.66 | 127,568 |
| 2021-12-14 | 6,170.00 | 6,340.00 | 6,120.00 | 6,330.00 | 5,892.85 | 173,660 |
| 2021-12-13 | 6,140.00 | 6,290.00 | 6,140.00 | 6,160.00 | 5,734.59 | 72,549 |
| 2021-12-10 | 6,160.00 | 6,190.00 | 6,050.00 | 6,140.00 | 5,715.97 | 69,901 |
| 2021-12-09 | 6,100.00 | 6,340.00 | 6,070.00 | 6,210.00 | 5,781.13 | 185,990 |
| 2021-12-08 | 6,180.00 | 6,180.00 | 6,040.00 | 6,060.00 | 5,641.49 | 80,597 |
| 2021-12-07 | 6,160.00 | 6,260.00 | 6,050.00 | 6,070.00 | 5,650.80 | 178,469 |
| 2021-12-06 | 6,250.00 | 6,250.00 | 6,030.00 | 6,090.00 | 5,669.42 | 160,021 |
| 2021-12-03 | 6,210.00 | 6,280.00 | 6,080.00 | 6,270.00 | 5,836.99 | 205,553 |
| 2021-12-02 | 6,520.00 | 7,160.00 | 6,100.00 | 6,130.00 | 5,706.66 | 3,432,223 |
| 2021-12-01 | 5,770.00 | 5,990.00 | 5,700.00 | 5,930.00 | 5,520.47 | 161,555 |
| 2021-11-30 | 6,280.00 | 6,350.00 | 5,700.00 | 5,790.00 | 5,390.14 | 171,881 |
| 2021-11-29 | 6,020.00 | 6,440.00 | 6,010.00 | 6,220.00 | 5,790.44 | 188,757 |
| 2021-11-26 | 6,830.00 | 6,830.00 | 6,280.00 | 6,310.00 | 5,874.23 | 206,994 |
| 2021-11-25 | 7,200.00 | 7,230.00 | 6,710.00 | 6,710.00 | 6,246.60 | 218,792 |
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.