See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← 072470.KQ stock page

Woory Industrial Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,455.002,460.002,395.002,395.002,350.924,674
2025-04-252,450.002,470.002,420.002,445.002,400.007,070
2025-04-242,440.002,485.002,405.002,460.002,414.725,639
2025-04-232,400.002,450.002,395.002,430.002,385.2821,748
2025-04-222,385.002,420.002,355.002,395.002,350.926,743
2025-04-212,435.002,450.002,360.002,390.002,346.017,829
2025-04-182,330.002,370.002,330.002,370.002,326.385,314
2025-04-172,325.002,375.002,265.002,350.002,306.7512,630
2025-04-162,330.002,385.002,300.002,325.002,282.218,946
2025-04-152,340.002,350.002,300.002,330.002,287.1213,955
2025-04-142,270.002,320.002,220.002,315.002,272.398,022
2025-04-112,305.002,305.002,180.002,270.002,228.2210,594
2025-04-102,225.002,310.002,225.002,305.002,262.587,182
2025-04-092,225.002,225.002,180.002,200.002,159.514,270
2025-04-082,220.002,280.002,205.002,225.002,184.057,936
2025-04-072,310.002,320.002,200.002,220.002,179.1415,257
2025-04-042,290.002,330.002,245.002,325.002,282.218,586
2025-04-032,270.002,320.002,225.002,315.002,272.397,015
2025-04-022,355.002,360.002,270.002,270.002,228.2213,925
2025-04-012,250.002,520.002,245.002,355.002,311.6695,054
2025-03-312,320.002,325.002,230.002,250.002,208.5929,113
2025-03-282,420.002,425.002,320.002,320.002,277.3017,180
2025-03-272,370.002,500.002,360.002,405.002,360.7414,394
2025-03-262,365.002,450.002,320.002,400.002,355.8314,597
2025-03-252,425.002,445.002,385.002,385.002,341.1020,732
2025-03-242,450.002,795.002,380.002,405.002,360.74348,399
2025-03-212,455.002,455.002,395.002,400.002,355.835,023
2025-03-202,455.002,570.002,400.002,440.002,395.0911,128
2025-03-192,380.002,450.002,365.002,440.002,395.099,542
2025-03-182,425.002,440.002,395.002,395.002,350.928,261
2025-03-172,465.002,480.002,380.002,425.002,380.3716,787
2025-03-142,460.002,465.002,400.002,455.002,409.8210,727
2025-03-132,480.002,480.002,445.002,460.002,414.726,718
2025-03-122,455.002,480.002,455.002,470.002,424.541,702
2025-03-112,465.002,480.002,435.002,460.002,414.7211,027
2025-03-102,495.002,495.002,475.002,480.002,434.364,478
2025-03-072,480.002,500.002,460.002,495.002,449.0810,056
2025-03-062,455.002,495.002,445.002,485.002,439.265,976
2025-03-052,435.002,490.002,425.002,480.002,434.3615,715
2025-03-042,460.002,475.002,420.002,430.002,385.2819,423
2025-02-282,495.002,495.002,445.002,460.002,414.7216,698
2025-02-272,490.002,500.002,475.002,485.002,439.2610,428
2025-02-262,480.002,500.002,445.002,475.002,429.456,887
2025-02-252,475.002,485.002,445.002,475.002,429.4517,605
2025-02-242,475.002,505.002,450.002,465.002,419.6310,593
2025-02-212,480.002,505.002,470.002,490.002,444.1714,365
2025-02-202,480.002,495.002,470.002,480.002,434.365,716
2025-02-192,450.002,500.002,440.002,480.002,434.3619,665
2025-02-182,440.002,470.002,430.002,470.002,424.547,500
2025-02-172,450.002,460.002,430.002,460.002,414.729,618
2025-02-142,440.002,460.002,425.002,450.002,404.9113,338
2025-02-132,450.002,460.002,405.002,440.002,395.0920,508
2025-02-122,460.002,460.002,415.002,460.002,414.7216,783
2025-02-112,420.002,460.002,420.002,450.002,404.9146,753
2025-02-102,450.002,465.002,410.002,445.002,400.0022,804
2025-02-072,455.002,480.002,405.002,455.002,409.8225,531
2025-02-062,520.002,520.002,450.002,455.002,409.8283,197
2025-02-052,430.002,960.002,395.002,475.002,429.451,787,751
2025-02-042,360.002,430.002,360.002,430.002,385.285,404
2025-02-032,415.002,415.002,300.002,360.002,316.5633,042
← NewerPage 7 of 21 · 1,229 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.