Woory Industrial Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,850.00 | 7,290.00 | 6,610.00 | 7,230.00 | 6,730.69 | 381,996 |
| 2021-11-23 | 7,300.00 | 7,300.00 | 6,850.00 | 6,850.00 | 6,376.94 | 106,595 |
| 2021-11-22 | 7,100.00 | 7,340.00 | 6,870.00 | 7,300.00 | 6,795.86 | 170,921 |
| 2021-11-19 | 7,190.00 | 7,250.00 | 7,030.00 | 7,100.00 | 6,609.67 | 72,804 |
| 2021-11-18 | 7,300.00 | 7,300.00 | 7,000.00 | 7,110.00 | 6,618.98 | 127,784 |
| 2021-11-17 | 7,540.00 | 7,580.00 | 7,330.00 | 7,340.00 | 6,833.10 | 99,657 |
| 2021-11-16 | 7,240.00 | 7,880.00 | 7,210.00 | 7,540.00 | 7,019.28 | 589,673 |
| 2021-11-15 | 7,510.00 | 7,510.00 | 7,210.00 | 7,240.00 | 6,740.00 | 99,711 |
| 2021-11-12 | 7,130.00 | 7,480.00 | 7,130.00 | 7,450.00 | 6,935.50 | 178,577 |
| 2021-11-11 | 7,280.00 | 7,350.00 | 7,040.00 | 7,110.00 | 6,618.98 | 237,498 |
| 2021-11-10 | 7,750.00 | 7,810.00 | 7,260.00 | 7,380.00 | 6,870.33 | 683,287 |
| 2021-11-09 | 7,960.00 | 8,050.00 | 7,700.00 | 7,770.00 | 7,233.40 | 193,215 |
| 2021-11-08 | 7,600.00 | 8,070.00 | 7,560.00 | 8,050.00 | 7,494.06 | 352,742 |
| 2021-11-05 | 7,880.00 | 7,970.00 | 7,550.00 | 7,650.00 | 7,121.69 | 221,809 |
| 2021-11-04 | 7,900.00 | 8,040.00 | 7,650.00 | 8,000.00 | 7,447.52 | 279,120 |
| 2021-11-03 | 7,990.00 | 8,130.00 | 7,880.00 | 7,900.00 | 7,354.42 | 233,982 |
| 2021-11-02 | 8,200.00 | 8,280.00 | 8,010.00 | 8,010.00 | 7,456.83 | 189,149 |
| 2021-11-01 | 8,100.00 | 8,230.00 | 7,900.00 | 8,230.00 | 7,661.63 | 280,142 |
| 2021-10-29 | 8,450.00 | 8,570.00 | 8,050.00 | 8,140.00 | 7,577.85 | 312,757 |
| 2021-10-28 | 8,500.00 | 8,550.00 | 8,160.00 | 8,400.00 | 7,819.89 | 382,689 |
| 2021-10-27 | 8,740.00 | 9,000.00 | 8,510.00 | 8,510.00 | 7,922.30 | 989,833 |
| 2021-10-26 | 8,490.00 | 9,000.00 | 8,490.00 | 8,620.00 | 8,024.70 | 779,976 |
| 2021-10-25 | 8,370.00 | 8,570.00 | 8,140.00 | 8,500.00 | 7,912.99 | 472,353 |
| 2021-10-22 | 8,640.00 | 8,870.00 | 8,470.00 | 8,470.00 | 7,885.06 | 618,265 |
| 2021-10-21 | 9,000.00 | 9,160.00 | 8,610.00 | 8,640.00 | 8,043.32 | 877,536 |
| 2021-10-20 | 9,060.00 | 9,960.00 | 8,790.00 | 9,040.00 | 8,415.69 | 4,589,218 |
| 2021-10-19 | 8,330.00 | 10,300.00 | 8,140.00 | 9,060.00 | 8,434.31 | 18,429,619 |
| 2021-10-18 | 8,600.00 | 8,610.00 | 8,210.00 | 8,320.00 | 7,745.42 | 847,645 |
| 2021-10-15 | 8,240.00 | 8,600.00 | 8,130.00 | 8,260.00 | 7,689.56 | 1,087,300 |
| 2021-10-14 | 9,120.00 | 9,700.00 | 8,210.00 | 8,300.00 | 7,726.80 | 5,710,069 |
← NewerPage 21 of 21 · 1,230 trading days
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.