Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,950.00 | 5,090.00 | 4,765.00 | 4,845.00 | 4,845.00 | 352,507 |
| 2024-01-31 | 5,250.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | 183,229 |
| 2024-01-30 | 5,240.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | 214,749 |
| 2024-01-29 | 5,250.00 | 5,350.00 | 5,110.00 | 5,250.00 | 5,250.00 | 278,009 |
| 2024-01-26 | 5,150.00 | 5,330.00 | 5,050.00 | 5,260.00 | 5,260.00 | 294,802 |
| 2024-01-25 | 5,040.00 | 5,140.00 | 4,935.00 | 5,110.00 | 5,110.00 | 215,198 |
| 2024-01-24 | 4,860.00 | 5,100.00 | 4,795.00 | 5,050.00 | 5,050.00 | 370,602 |
| 2024-01-23 | 4,775.00 | 4,870.00 | 4,760.00 | 4,855.00 | 4,855.00 | 112,208 |
| 2024-01-22 | 5,020.00 | 5,020.00 | 4,775.00 | 4,830.00 | 4,830.00 | 282,976 |
| 2024-01-19 | 5,090.00 | 5,130.00 | 4,970.00 | 5,010.00 | 5,010.00 | 135,836 |
| 2024-01-18 | 4,960.00 | 5,120.00 | 4,900.00 | 4,990.00 | 4,990.00 | 188,238 |
| 2024-01-17 | 5,070.00 | 5,090.00 | 4,850.00 | 4,850.00 | 4,850.00 | 213,451 |
| 2024-01-16 | 5,020.00 | 5,120.00 | 4,995.00 | 5,070.00 | 5,070.00 | 270,035 |
| 2024-01-15 | 5,060.00 | 5,150.00 | 4,945.00 | 4,955.00 | 4,955.00 | 190,401 |
| 2024-01-12 | 5,250.00 | 5,280.00 | 5,050.00 | 5,060.00 | 5,060.00 | 290,821 |
| 2024-01-11 | 5,270.00 | 5,320.00 | 5,190.00 | 5,280.00 | 5,280.00 | 321,029 |
| 2024-01-10 | 5,200.00 | 5,500.00 | 5,150.00 | 5,270.00 | 5,270.00 | 812,080 |
| 2024-01-09 | 4,745.00 | 5,260.00 | 4,735.00 | 5,170.00 | 5,170.00 | 794,686 |
| 2024-01-08 | 4,710.00 | 4,840.00 | 4,700.00 | 4,735.00 | 4,735.00 | 238,606 |
| 2024-01-05 | 4,875.00 | 5,010.00 | 4,650.00 | 4,810.00 | 4,810.00 | 682,775 |
| 2024-01-04 | 4,745.00 | 4,815.00 | 4,670.00 | 4,735.00 | 4,735.00 | 184,890 |
| 2024-01-03 | 4,815.00 | 4,820.00 | 4,660.00 | 4,755.00 | 4,755.00 | 240,333 |
| 2024-01-02 | 4,975.00 | 5,020.00 | 4,620.00 | 4,815.00 | 4,815.00 | 583,499 |
| 2023-12-28 | 5,080.00 | 5,160.00 | 4,970.00 | 4,975.00 | 4,975.00 | 304,283 |
| 2023-12-27 | 5,010.00 | 5,160.00 | 4,855.00 | 5,120.00 | 5,120.00 | 267,727 |
| 2023-12-26 | 5,260.00 | 5,260.00 | 4,885.00 | 4,920.00 | 4,920.00 | 554,405 |
| 2023-12-22 | 5,330.00 | 5,350.00 | 5,200.00 | 5,240.00 | 5,240.00 | 88,039 |
| 2023-12-21 | 5,210.00 | 5,450.00 | 5,180.00 | 5,350.00 | 5,350.00 | 253,031 |
| 2023-12-20 | 5,420.00 | 5,430.00 | 5,250.00 | 5,250.00 | 5,250.00 | 245,695 |
| 2023-12-19 | 5,350.00 | 5,430.00 | 5,240.00 | 5,360.00 | 5,360.00 | 223,055 |
| 2023-12-18 | 5,440.00 | 5,440.00 | 5,080.00 | 5,310.00 | 5,310.00 | 482,724 |
| 2023-12-15 | 5,010.00 | 5,370.00 | 5,010.00 | 5,300.00 | 5,300.00 | 591,611 |
| 2023-12-14 | 5,220.00 | 5,220.00 | 4,960.00 | 4,990.00 | 4,990.00 | 303,682 |
| 2023-12-13 | 5,080.00 | 5,240.00 | 4,985.00 | 5,090.00 | 5,090.00 | 430,017 |
| 2023-12-12 | 5,300.00 | 5,320.00 | 4,980.00 | 5,170.00 | 5,170.00 | 425,618 |
| 2023-12-11 | 5,260.00 | 5,760.00 | 5,260.00 | 5,290.00 | 5,290.00 | 590,322 |
| 2023-12-08 | 5,270.00 | 5,390.00 | 5,110.00 | 5,260.00 | 5,260.00 | 370,286 |
| 2023-12-07 | 5,480.00 | 5,530.00 | 5,240.00 | 5,250.00 | 5,250.00 | 306,492 |
| 2023-12-06 | 5,440.00 | 5,650.00 | 5,280.00 | 5,550.00 | 5,550.00 | 368,097 |
| 2023-12-05 | 5,740.00 | 5,740.00 | 5,230.00 | 5,540.00 | 5,540.00 | 984,301 |
| 2023-12-04 | 6,030.00 | 6,040.00 | 5,740.00 | 5,790.00 | 5,790.00 | 725,381 |
| 2023-12-01 | 5,600.00 | 6,540.00 | 5,500.00 | 6,100.00 | 6,100.00 | 4,288,615 |
| 2023-11-30 | 5,560.00 | 5,940.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,156,750 |
| 2023-11-29 | 5,460.00 | 5,580.00 | 5,160.00 | 5,460.00 | 5,460.00 | 521,648 |
| 2023-11-28 | 5,680.00 | 5,680.00 | 5,380.00 | 5,450.00 | 5,450.00 | 346,264 |
| 2023-11-27 | 5,400.00 | 5,710.00 | 5,310.00 | 5,680.00 | 5,680.00 | 490,014 |
| 2023-11-24 | 5,340.00 | 5,440.00 | 5,270.00 | 5,400.00 | 5,400.00 | 135,845 |
| 2023-11-23 | 5,690.00 | 5,690.00 | 5,200.00 | 5,340.00 | 5,340.00 | 784,269 |
| 2023-11-22 | 6,030.00 | 6,280.00 | 5,610.00 | 5,700.00 | 5,700.00 | 661,730 |
| 2023-11-21 | 5,950.00 | 6,300.00 | 5,800.00 | 6,010.00 | 6,010.00 | 514,887 |
| 2023-11-20 | 5,950.00 | 6,070.00 | 5,820.00 | 5,940.00 | 5,940.00 | 234,338 |
| 2023-11-17 | 5,940.00 | 6,070.00 | 5,790.00 | 6,020.00 | 6,020.00 | 451,900 |
| 2023-11-16 | 5,900.00 | 6,320.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1,569,502 |
| 2023-11-15 | 5,990.00 | 6,140.00 | 5,590.00 | 5,610.00 | 5,610.00 | 1,255,114 |
| 2023-11-14 | 5,540.00 | 6,070.00 | 5,260.00 | 6,050.00 | 6,050.00 | 1,482,870 |
| 2023-11-13 | 5,600.00 | 5,800.00 | 5,310.00 | 5,530.00 | 5,530.00 | 597,026 |
| 2023-11-10 | 5,350.00 | 5,550.00 | 5,150.00 | 5,540.00 | 5,540.00 | 543,690 |
| 2023-11-09 | 5,410.00 | 5,700.00 | 5,240.00 | 5,350.00 | 5,350.00 | 516,497 |
| 2023-11-08 | 5,430.00 | 5,770.00 | 5,240.00 | 5,410.00 | 5,410.00 | 403,283 |
| 2023-11-07 | 5,390.00 | 5,620.00 | 5,220.00 | 5,430.00 | 5,430.00 | 551,228 |
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.