Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,325.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 160,939 |
| 2024-04-30 | 4,450.00 | 4,450.00 | 4,260.00 | 4,305.00 | 4,305.00 | 202,151 |
| 2024-04-29 | 4,330.00 | 4,470.00 | 4,300.00 | 4,425.00 | 4,425.00 | 196,770 |
| 2024-04-26 | 4,340.00 | 4,395.00 | 4,305.00 | 4,330.00 | 4,330.00 | 45,334 |
| 2024-04-25 | 4,365.00 | 4,440.00 | 4,345.00 | 4,345.00 | 4,345.00 | 92,445 |
| 2024-04-24 | 4,475.00 | 4,475.00 | 4,385.00 | 4,405.00 | 4,405.00 | 108,282 |
| 2024-04-23 | 4,500.00 | 4,500.00 | 4,400.00 | 4,425.00 | 4,425.00 | 69,458 |
| 2024-04-22 | 4,575.00 | 4,580.00 | 4,360.00 | 4,500.00 | 4,500.00 | 169,327 |
| 2024-04-19 | 4,515.00 | 4,650.00 | 4,420.00 | 4,585.00 | 4,585.00 | 263,031 |
| 2024-04-18 | 4,350.00 | 4,420.00 | 4,350.00 | 4,395.00 | 4,395.00 | 56,805 |
| 2024-04-17 | 4,480.00 | 4,480.00 | 4,300.00 | 4,350.00 | 4,350.00 | 92,617 |
| 2024-04-16 | 4,525.00 | 4,565.00 | 4,390.00 | 4,430.00 | 4,430.00 | 97,449 |
| 2024-04-15 | 4,450.00 | 4,595.00 | 4,280.00 | 4,525.00 | 4,525.00 | 264,965 |
| 2024-04-12 | 4,655.00 | 4,655.00 | 4,480.00 | 4,500.00 | 4,500.00 | 118,010 |
| 2024-04-11 | 4,510.00 | 4,620.00 | 4,510.00 | 4,555.00 | 4,555.00 | 67,064 |
| 2024-04-09 | 4,490.00 | 4,670.00 | 4,480.00 | 4,620.00 | 4,620.00 | 206,213 |
| 2024-04-08 | 4,640.00 | 4,840.00 | 4,465.00 | 4,545.00 | 4,545.00 | 437,795 |
| 2024-04-05 | 4,580.00 | 4,690.00 | 4,470.00 | 4,660.00 | 4,660.00 | 248,782 |
| 2024-04-04 | 4,600.00 | 4,665.00 | 4,500.00 | 4,580.00 | 4,580.00 | 249,165 |
| 2024-04-03 | 4,490.00 | 4,590.00 | 4,450.00 | 4,465.00 | 4,465.00 | 141,247 |
| 2024-04-02 | 4,550.00 | 4,605.00 | 4,435.00 | 4,490.00 | 4,490.00 | 166,652 |
| 2024-04-01 | 4,350.00 | 4,550.00 | 4,350.00 | 4,495.00 | 4,495.00 | 185,758 |
| 2024-03-29 | 4,370.00 | 4,370.00 | 4,270.00 | 4,350.00 | 4,350.00 | 112,649 |
| 2024-03-28 | 4,390.00 | 4,420.00 | 4,215.00 | 4,370.00 | 4,370.00 | 266,256 |
| 2024-03-27 | 4,430.00 | 4,480.00 | 4,390.00 | 4,460.00 | 4,460.00 | 91,111 |
| 2024-03-26 | 4,500.00 | 4,530.00 | 4,420.00 | 4,425.00 | 4,425.00 | 79,687 |
| 2024-03-25 | 4,550.00 | 4,550.00 | 4,400.00 | 4,500.00 | 4,500.00 | 84,041 |
| 2024-03-22 | 4,360.00 | 4,640.00 | 4,320.00 | 4,510.00 | 4,510.00 | 540,073 |
| 2024-03-21 | 4,345.00 | 4,405.00 | 4,345.00 | 4,360.00 | 4,360.00 | 62,948 |
| 2024-03-20 | 4,350.00 | 4,410.00 | 4,270.00 | 4,350.00 | 4,350.00 | 90,349 |
| 2024-03-19 | 4,480.00 | 4,530.00 | 4,320.00 | 4,350.00 | 4,350.00 | 179,767 |
| 2024-03-18 | 4,280.00 | 4,465.00 | 4,220.00 | 4,355.00 | 4,355.00 | 195,718 |
| 2024-03-15 | 4,290.00 | 4,360.00 | 4,250.00 | 4,285.00 | 4,285.00 | 58,473 |
| 2024-03-14 | 4,385.00 | 4,450.00 | 4,230.00 | 4,290.00 | 4,290.00 | 176,488 |
| 2024-03-13 | 4,510.00 | 4,645.00 | 4,300.00 | 4,420.00 | 4,420.00 | 482,715 |
| 2024-03-12 | 4,340.00 | 4,565.00 | 4,165.00 | 4,535.00 | 4,535.00 | 366,864 |
| 2024-03-11 | 4,070.00 | 4,380.00 | 4,030.00 | 4,320.00 | 4,320.00 | 340,424 |
| 2024-03-08 | 4,120.00 | 4,150.00 | 3,950.00 | 4,090.00 | 4,090.00 | 164,880 |
| 2024-03-07 | 4,140.00 | 4,275.00 | 4,015.00 | 4,100.00 | 4,100.00 | 168,913 |
| 2024-03-06 | 4,235.00 | 4,280.00 | 4,120.00 | 4,145.00 | 4,145.00 | 169,656 |
| 2024-03-05 | 4,135.00 | 4,275.00 | 4,110.00 | 4,205.00 | 4,205.00 | 107,306 |
| 2024-03-04 | 4,320.00 | 4,325.00 | 4,125.00 | 4,205.00 | 4,205.00 | 274,466 |
| 2024-02-29 | 4,440.00 | 4,480.00 | 4,295.00 | 4,320.00 | 4,320.00 | 116,217 |
| 2024-02-28 | 4,495.00 | 4,515.00 | 4,405.00 | 4,405.00 | 4,405.00 | 131,182 |
| 2024-02-27 | 4,615.00 | 4,625.00 | 4,470.00 | 4,515.00 | 4,515.00 | 181,842 |
| 2024-02-26 | 4,740.00 | 4,740.00 | 4,560.00 | 4,630.00 | 4,630.00 | 128,699 |
| 2024-02-23 | 4,755.00 | 4,755.00 | 4,655.00 | 4,740.00 | 4,740.00 | 119,656 |
| 2024-02-22 | 4,695.00 | 5,070.00 | 4,550.00 | 4,770.00 | 4,770.00 | 1,222,457 |
| 2024-02-21 | 4,505.00 | 4,700.00 | 4,480.00 | 4,695.00 | 4,695.00 | 176,527 |
| 2024-02-20 | 4,650.00 | 4,720.00 | 4,505.00 | 4,555.00 | 4,555.00 | 97,269 |
| 2024-02-19 | 4,625.00 | 4,730.00 | 4,575.00 | 4,660.00 | 4,660.00 | 207,938 |
| 2024-02-16 | 4,650.00 | 4,695.00 | 4,570.00 | 4,625.00 | 4,625.00 | 93,808 |
| 2024-02-15 | 4,635.00 | 4,665.00 | 4,585.00 | 4,650.00 | 4,650.00 | 97,987 |
| 2024-02-14 | 4,485.00 | 4,730.00 | 4,480.00 | 4,635.00 | 4,635.00 | 208,484 |
| 2024-02-13 | 4,480.00 | 4,620.00 | 4,470.00 | 4,595.00 | 4,595.00 | 199,019 |
| 2024-02-08 | 4,515.00 | 4,540.00 | 4,435.00 | 4,480.00 | 4,480.00 | 173,217 |
| 2024-02-07 | 4,415.00 | 4,455.00 | 4,360.00 | 4,455.00 | 4,455.00 | 130,117 |
| 2024-02-06 | 4,460.00 | 4,540.00 | 4,350.00 | 4,445.00 | 4,445.00 | 202,753 |
| 2024-02-05 | 4,850.00 | 4,870.00 | 4,380.00 | 4,490.00 | 4,490.00 | 721,607 |
| 2024-02-02 | 4,850.00 | 4,920.00 | 4,740.00 | 4,870.00 | 4,870.00 | 208,246 |
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.