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%WTI103.86▲ 4.41%
← 072470.KQ stock page

Woory Industrial Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,000.003,055.002,995.003,050.002,925.6816,594
2024-10-293,015.003,015.002,985.003,010.002,887.3122,329
2024-10-283,025.003,025.002,955.003,015.002,892.1175,238
2024-10-253,030.003,625.002,935.002,995.002,872.921,440,990
2024-10-242,985.003,020.002,935.003,000.002,877.728,985
2024-10-233,000.003,025.003,000.003,025.002,901.703,814
2024-10-223,035.003,065.002,975.003,025.002,901.708,153
2024-10-213,070.003,085.003,010.003,065.002,940.075,250
2024-10-183,090.003,090.003,005.003,070.002,944.8711,540
2024-10-173,105.003,110.003,060.003,090.002,964.055,188
2024-10-163,120.003,120.003,050.003,110.002,983.246,847
2024-10-153,135.003,135.003,065.003,135.003,007.2215,367
2024-10-143,105.003,500.003,055.003,140.003,012.01203,238
2024-10-113,130.003,145.003,065.003,135.003,007.223,699
2024-10-103,160.003,160.003,080.003,135.003,007.226,135
2024-10-083,140.003,140.003,100.003,140.003,012.014,129
2024-10-073,090.003,140.003,050.003,140.003,012.017,321
2024-10-043,065.003,115.003,065.003,115.002,988.031,859
2024-10-023,005.003,070.003,005.003,070.002,944.8714,095
2024-09-303,155.003,175.003,070.003,070.002,944.877,801
2024-09-273,170.003,200.003,140.003,180.003,050.387,734
2024-09-263,160.003,175.003,140.003,170.003,040.7916,687
2024-09-253,170.003,170.003,125.003,145.003,016.814,036
2024-09-243,125.003,170.003,125.003,150.003,021.613,700
2024-09-233,155.003,155.003,090.003,150.003,021.613,276
2024-09-203,150.003,180.003,095.003,155.003,026.406,301
2024-09-193,025.003,130.003,010.003,130.003,002.428,789
2024-09-133,020.003,055.002,980.003,050.002,925.689,426
2024-09-122,955.003,250.002,875.003,020.002,896.9074,210
2024-09-112,930.002,970.002,905.002,940.002,820.173,459
2024-09-102,955.002,980.002,875.002,955.002,834.556,177
2024-09-092,905.002,965.002,855.002,965.002,844.159,711
2024-09-062,950.002,990.002,905.002,930.002,810.5710,247
2024-09-053,070.003,105.002,960.002,980.002,858.548,184
2024-09-043,055.003,115.003,005.003,070.002,944.8714,110
2024-09-033,130.003,170.003,095.003,170.003,040.796,403
2024-09-023,105.003,155.003,065.003,130.003,002.425,941
2024-08-303,075.003,135.003,075.003,130.003,002.4211,388
2024-08-293,150.003,165.003,075.003,100.002,973.6411,578
2024-08-283,150.003,175.003,095.003,150.003,021.619,431
2024-08-273,135.003,160.003,070.003,150.003,021.6110,996
2024-08-263,195.003,195.003,080.003,165.003,035.9921,173
2024-08-233,110.003,200.003,110.003,200.003,069.577,549
2024-08-223,265.003,265.003,205.003,225.003,093.5513,046
2024-08-213,235.003,265.003,195.003,265.003,131.9212,225
2024-08-203,260.003,275.003,215.003,265.003,131.928,283
2024-08-193,280.003,285.003,155.003,265.003,131.9215,319
2024-08-163,270.003,305.003,235.003,280.003,146.3115,792
2024-08-143,235.003,300.003,200.003,250.003,117.5318,011
2024-08-133,240.003,245.003,150.003,245.003,112.738,593
2024-08-123,250.003,280.003,160.003,265.003,131.9211,026
2024-08-093,015.003,200.003,015.003,200.003,069.5749,005
2024-08-083,150.003,150.003,015.003,120.002,992.8317,832
2024-08-073,055.003,150.003,040.003,150.003,021.6119,505
2024-08-062,745.003,085.002,745.003,085.002,959.2649,779
2024-08-053,355.003,355.002,915.002,920.002,800.9847,803
2024-08-023,450.003,450.003,330.003,390.003,251.8217,643
2024-08-013,440.003,520.003,425.003,480.003,338.1512,149
2024-07-313,430.003,470.003,375.003,440.003,299.798,132
2024-07-303,480.003,480.003,400.003,430.003,290.195,258
← NewerPage 9 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.