Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,350.00 | 6,350.00 | 5,940.00 | 6,050.00 | 6,050.00 | 471,930 |
| 2024-07-29 | 6,080.00 | 6,190.00 | 5,850.00 | 6,180.00 | 6,180.00 | 407,715 |
| 2024-07-26 | 5,990.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | 229,498 |
| 2024-07-25 | 6,160.00 | 6,180.00 | 5,890.00 | 5,990.00 | 5,990.00 | 631,620 |
| 2024-07-24 | 6,900.00 | 7,150.00 | 6,220.00 | 6,260.00 | 6,260.00 | 2,063,280 |
| 2024-07-23 | 6,750.00 | 6,940.00 | 6,700.00 | 6,820.00 | 6,820.00 | 519,301 |
| 2024-07-22 | 6,700.00 | 6,840.00 | 6,510.00 | 6,720.00 | 6,720.00 | 370,149 |
| 2024-07-19 | 6,720.00 | 6,920.00 | 6,480.00 | 6,710.00 | 6,710.00 | 775,126 |
| 2024-07-18 | 6,560.00 | 6,710.00 | 6,410.00 | 6,620.00 | 6,620.00 | 536,851 |
| 2024-07-17 | 6,880.00 | 6,900.00 | 6,610.00 | 6,730.00 | 6,730.00 | 537,881 |
| 2024-07-16 | 7,050.00 | 7,050.00 | 6,720.00 | 6,860.00 | 6,860.00 | 467,911 |
| 2024-07-15 | 7,050.00 | 7,100.00 | 6,820.00 | 7,010.00 | 7,010.00 | 489,746 |
| 2024-07-12 | 7,200.00 | 7,210.00 | 6,860.00 | 7,000.00 | 7,000.00 | 626,832 |
| 2024-07-11 | 7,180.00 | 7,390.00 | 7,040.00 | 7,090.00 | 7,090.00 | 962,398 |
| 2024-07-10 | 7,150.00 | 7,290.00 | 6,980.00 | 7,240.00 | 7,240.00 | 1,004,569 |
| 2024-07-09 | 7,800.00 | 7,840.00 | 7,040.00 | 7,150.00 | 7,150.00 | 2,234,208 |
| 2024-07-08 | 7,410.00 | 8,030.00 | 7,390.00 | 7,760.00 | 7,760.00 | 4,407,872 |
| 2024-07-05 | 7,540.00 | 7,690.00 | 7,350.00 | 7,390.00 | 7,390.00 | 866,900 |
| 2024-07-04 | 7,650.00 | 7,650.00 | 7,330.00 | 7,540.00 | 7,540.00 | 719,286 |
| 2024-07-03 | 7,760.00 | 7,760.00 | 7,330.00 | 7,590.00 | 7,590.00 | 1,337,570 |
| 2024-07-02 | 8,030.00 | 8,080.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2,139,583 |
| 2024-07-01 | 9,500.00 | 9,850.00 | 7,960.00 | 8,010.00 | 8,010.00 | 3,418,822 |
| 2024-06-28 | 9,830.00 | 10,070.00 | 9,200.00 | 9,600.00 | 9,600.00 | 1,859,693 |
| 2024-06-27 | 9,790.00 | 9,850.00 | 9,520.00 | 9,770.00 | 9,770.00 | 750,372 |
| 2024-06-26 | 9,520.00 | 9,870.00 | 9,280.00 | 9,790.00 | 9,790.00 | 975,428 |
| 2024-06-25 | 9,560.00 | 9,710.00 | 9,040.00 | 9,610.00 | 9,610.00 | 996,205 |
| 2024-06-24 | 9,790.00 | 10,070.00 | 9,410.00 | 9,560.00 | 9,560.00 | 818,703 |
| 2024-06-21 | 9,360.00 | 10,060.00 | 9,220.00 | 9,830.00 | 9,830.00 | 2,072,475 |
| 2024-06-20 | 9,950.00 | 10,230.00 | 9,190.00 | 9,350.00 | 9,350.00 | 1,618,953 |
| 2024-06-19 | 9,900.00 | 10,090.00 | 9,500.00 | 9,850.00 | 9,850.00 | 1,588,442 |
| 2024-06-18 | 9,830.00 | 10,450.00 | 9,300.00 | 9,890.00 | 9,890.00 | 3,933,154 |
| 2024-06-17 | 10,800.00 | 10,800.00 | 9,700.00 | 9,820.00 | 9,820.00 | 3,323,576 |
| 2024-06-14 | 11,000.00 | 11,620.00 | 10,470.00 | 11,000.00 | 11,000.00 | 4,679,971 |
| 2024-06-13 | 11,010.00 | 12,380.00 | 10,700.00 | 11,220.00 | 11,220.00 | 11,602,720 |
| 2024-06-12 | 9,560.00 | 11,710.00 | 9,310.00 | 10,700.00 | 10,700.00 | 16,282,980 |
| 2024-06-11 | 8,930.00 | 10,510.00 | 8,800.00 | 9,390.00 | 9,390.00 | 14,757,020 |
| 2024-06-10 | 9,790.00 | 9,910.00 | 8,570.00 | 8,900.00 | 8,900.00 | 11,844,270 |
| 2024-06-07 | 7,030.00 | 9,030.00 | 7,030.00 | 9,030.00 | 9,030.00 | 18,886,939 |
| 2024-06-05 | 7,060.00 | 7,240.00 | 6,800.00 | 6,950.00 | 6,950.00 | 1,884,632 |
| 2024-06-04 | 6,840.00 | 7,180.00 | 6,660.00 | 7,030.00 | 7,030.00 | 2,203,682 |
| 2024-06-03 | 6,700.00 | 7,100.00 | 6,620.00 | 6,810.00 | 6,810.00 | 1,739,770 |
| 2024-05-31 | 6,940.00 | 7,440.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3,510,391 |
| 2024-05-30 | 6,800.00 | 7,000.00 | 6,540.00 | 6,680.00 | 6,680.00 | 1,787,126 |
| 2024-05-29 | 7,060.00 | 7,100.00 | 6,770.00 | 6,840.00 | 6,840.00 | 1,924,371 |
| 2024-05-28 | 6,720.00 | 7,200.00 | 6,710.00 | 7,100.00 | 7,100.00 | 3,088,333 |
| 2024-05-27 | 6,920.00 | 7,390.00 | 6,710.00 | 6,910.00 | 6,910.00 | 10,756,960 |
| 2024-05-24 | 6,500.00 | 7,510.00 | 6,140.00 | 6,700.00 | 6,700.00 | 26,886,971 |
| 2024-05-23 | 5,420.00 | 5,790.00 | 5,310.00 | 5,780.00 | 5,780.00 | 2,236,111 |
| 2024-05-22 | 5,370.00 | 5,620.00 | 5,240.00 | 5,520.00 | 5,520.00 | 1,775,353 |
| 2024-05-21 | 5,560.00 | 5,580.00 | 5,270.00 | 5,370.00 | 5,370.00 | 1,810,895 |
| 2024-05-20 | 4,925.00 | 5,650.00 | 4,915.00 | 5,500.00 | 5,500.00 | 7,862,332 |
| 2024-05-17 | 4,330.00 | 5,150.00 | 4,300.00 | 4,830.00 | 4,830.00 | 6,206,148 |
| 2024-05-16 | 4,315.00 | 4,420.00 | 4,240.00 | 4,300.00 | 4,300.00 | 172,188 |
| 2024-05-14 | 4,190.00 | 4,310.00 | 4,090.00 | 4,310.00 | 4,310.00 | 163,226 |
| 2024-05-13 | 4,105.00 | 4,160.00 | 4,010.00 | 4,150.00 | 4,150.00 | 154,530 |
| 2024-05-10 | 4,155.00 | 4,180.00 | 4,075.00 | 4,145.00 | 4,145.00 | 126,292 |
| 2024-05-09 | 4,240.00 | 4,240.00 | 4,115.00 | 4,120.00 | 4,120.00 | 86,265 |
| 2024-05-08 | 4,240.00 | 4,255.00 | 4,180.00 | 4,210.00 | 4,210.00 | 59,248 |
| 2024-05-07 | 4,260.00 | 4,260.00 | 4,200.00 | 4,240.00 | 4,240.00 | 76,122 |
| 2024-05-03 | 4,340.00 | 4,340.00 | 4,195.00 | 4,260.00 | 4,260.00 | 143,289 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.