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%WTI101.23▲ 1.77%
← 072470.KQ stock page

Woory Industrial Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,450.002,480.002,415.002,415.002,370.5522,159
2025-01-242,430.002,505.002,430.002,470.002,424.5414,535
2025-01-232,480.002,500.002,415.002,460.002,414.7225,568
2025-01-222,425.002,730.002,425.002,480.002,434.36366,542
2025-01-212,435.002,475.002,435.002,460.002,414.725,352
2025-01-202,460.002,525.002,435.002,435.002,390.1824,710
2025-01-172,460.002,485.002,435.002,455.002,409.827,422
2025-01-162,435.002,505.002,420.002,435.002,390.1835,941
2025-01-152,420.002,425.002,400.002,420.002,375.463,181
2025-01-142,375.002,420.002,370.002,420.002,375.465,103
2025-01-132,445.002,460.002,365.002,365.002,321.4733,547
2025-01-102,400.002,470.002,400.002,445.002,400.0012,684
2025-01-092,450.002,450.002,400.002,400.002,355.835,365
2025-01-082,435.002,455.002,410.002,450.002,404.919,923
2025-01-072,405.002,470.002,380.002,455.002,409.8211,230
2025-01-062,405.002,455.002,330.002,405.002,360.7420,077
2025-01-032,370.002,415.002,370.002,400.002,355.8319,578
2025-01-022,400.002,440.002,390.002,390.002,346.013,505
2024-12-302,380.002,400.002,305.002,400.002,355.8312,557
2024-12-272,410.002,410.002,355.002,400.002,355.835,066
2024-12-262,410.002,450.002,395.002,415.002,316.5614,312
2024-12-242,415.002,415.002,385.002,415.002,316.566,657
2024-12-232,380.002,410.002,380.002,405.002,306.975,893
2024-12-202,440.002,440.002,370.002,405.002,306.9714,393
2024-12-192,425.002,430.002,390.002,425.002,326.165,127
2024-12-182,370.002,430.002,315.002,430.002,330.9515,553
2024-12-172,450.002,450.002,370.002,370.002,273.409,651
2024-12-162,420.002,445.002,385.002,435.002,335.7510,699
2024-12-132,395.002,420.002,350.002,420.002,321.3612,691
2024-12-122,350.002,410.002,280.002,400.002,302.1816,898
2024-12-112,295.002,365.002,280.002,350.002,254.2124,560
2024-12-102,085.002,285.002,085.002,285.002,191.8664,384
2024-12-092,270.002,275.002,115.002,125.002,038.3857,094
2024-12-062,395.002,395.002,235.002,265.002,172.6842,769
2024-12-052,435.002,435.002,305.002,395.002,297.3820,982
2024-12-042,375.002,455.002,365.002,440.002,340.5515,365
2024-12-032,470.002,480.002,385.002,470.002,369.3233,300
2024-12-022,560.002,575.002,470.002,470.002,369.3232,407
2024-11-292,565.002,615.002,540.002,560.002,455.6511,012
2024-11-282,620.002,620.002,560.002,600.002,494.028,593
2024-11-272,620.002,655.002,590.002,620.002,513.219,068
2024-11-262,610.002,675.002,580.002,640.002,532.399,522
2024-11-252,535.002,620.002,535.002,620.002,513.2110,528
2024-11-222,590.002,635.002,515.002,535.002,431.6717,656
2024-11-212,585.002,635.002,550.002,590.002,484.438,636
2024-11-202,580.002,650.002,580.002,635.002,527.606,285
2024-11-192,635.002,660.002,600.002,640.002,532.397,040
2024-11-182,475.002,645.002,475.002,630.002,522.8023,421
2024-11-152,595.002,620.002,550.002,600.002,494.0216,442
2024-11-142,555.002,690.002,555.002,595.002,489.2339,832
2024-11-132,755.003,030.002,630.002,665.002,556.37229,520
2024-11-122,890.002,890.002,750.002,750.002,637.9130,626
2024-11-112,930.002,950.002,860.002,890.002,772.2011,951
2024-11-082,910.002,960.002,875.002,950.002,829.7627,835
2024-11-072,940.002,945.002,830.002,895.002,777.0025,411
2024-11-062,920.002,960.002,885.002,900.002,781.8029,586
2024-11-052,965.002,965.002,925.002,930.002,810.5717,870
2024-11-042,940.002,970.002,900.002,955.002,834.5527,221
2024-11-012,945.003,235.002,890.002,940.002,820.17217,319
2024-10-313,045.003,045.002,915.002,945.002,824.9691,081
← NewerPage 8 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.