Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5,200.00 | 5,480.00 | 5,080.00 | 5,430.00 | 5,430.00 | 617,547 |
| 2023-11-03 | 4,550.00 | 5,490.00 | 4,510.00 | 5,200.00 | 5,200.00 | 2,209,608 |
| 2023-11-02 | 4,305.00 | 4,510.00 | 4,175.00 | 4,510.00 | 4,510.00 | 599,334 |
| 2023-11-01 | 4,095.00 | 4,315.00 | 3,930.00 | 4,250.00 | 4,250.00 | 488,217 |
| 2023-10-31 | 4,110.00 | 4,270.00 | 3,950.00 | 4,120.00 | 4,120.00 | 344,594 |
| 2023-10-30 | 3,800.00 | 4,230.00 | 3,800.00 | 4,100.00 | 4,100.00 | 413,280 |
| 2023-10-27 | 4,035.00 | 4,035.00 | 3,425.00 | 3,900.00 | 3,900.00 | 1,974,859 |
| 2023-10-26 | 4,100.00 | 4,320.00 | 3,965.00 | 4,030.00 | 4,030.00 | 103,386 |
| 2023-10-25 | 4,405.00 | 4,500.00 | 4,185.00 | 4,190.00 | 4,190.00 | 99,108 |
| 2023-10-24 | 4,400.00 | 4,440.00 | 4,000.00 | 4,320.00 | 4,320.00 | 188,788 |
| 2023-10-23 | 4,345.00 | 4,345.00 | 4,210.00 | 4,260.00 | 4,260.00 | 79,478 |
| 2023-10-20 | 4,330.00 | 4,460.00 | 4,110.00 | 4,350.00 | 4,350.00 | 143,085 |
| 2023-10-19 | 4,415.00 | 4,670.00 | 4,280.00 | 4,330.00 | 4,330.00 | 225,633 |
| 2023-10-18 | 4,440.00 | 4,675.00 | 4,385.00 | 4,595.00 | 4,595.00 | 415,791 |
| 2023-10-17 | 4,410.00 | 4,565.00 | 4,340.00 | 4,410.00 | 4,410.00 | 170,785 |
| 2023-10-16 | 4,140.00 | 4,505.00 | 4,080.00 | 4,430.00 | 4,430.00 | 479,175 |
| 2023-10-13 | 4,290.00 | 4,290.00 | 4,000.00 | 4,120.00 | 4,120.00 | 148,081 |
| 2023-10-12 | 4,365.00 | 4,440.00 | 4,225.00 | 4,245.00 | 4,245.00 | 120,617 |
| 2023-10-11 | 4,010.00 | 4,500.00 | 4,010.00 | 4,420.00 | 4,420.00 | 428,801 |
| 2023-10-10 | 4,290.00 | 4,290.00 | 3,900.00 | 4,010.00 | 4,010.00 | 382,129 |
| 2023-10-06 | 4,450.00 | 4,510.00 | 4,155.00 | 4,180.00 | 4,180.00 | 313,576 |
| 2023-10-05 | 4,500.00 | 4,605.00 | 4,325.00 | 4,345.00 | 4,345.00 | 326,886 |
| 2023-10-04 | 5,520.00 | 5,520.00 | 4,225.00 | 4,335.00 | 4,335.00 | 1,688,139 |
| 2023-09-27 | 5,270.00 | 5,730.00 | 5,200.00 | 5,610.00 | 5,610.00 | 484,854 |
| 2023-09-26 | 5,320.00 | 5,320.00 | 5,040.00 | 5,270.00 | 5,270.00 | 167,458 |
| 2023-09-25 | 5,070.00 | 5,280.00 | 4,955.00 | 5,190.00 | 5,190.00 | 124,837 |
| 2023-09-22 | 5,040.00 | 5,080.00 | 4,870.00 | 5,010.00 | 5,010.00 | 306,993 |
| 2023-09-21 | 5,350.00 | 5,420.00 | 5,100.00 | 5,190.00 | 5,190.00 | 110,126 |
| 2023-09-20 | 5,180.00 | 5,550.00 | 5,180.00 | 5,340.00 | 5,340.00 | 335,059 |
| 2023-09-19 | 5,140.00 | 5,250.00 | 4,960.00 | 5,180.00 | 5,180.00 | 437,310 |
| 2023-09-18 | 5,540.00 | 5,590.00 | 5,170.00 | 5,200.00 | 5,200.00 | 214,327 |
| 2023-09-15 | 5,300.00 | 5,650.00 | 5,260.00 | 5,540.00 | 5,540.00 | 167,695 |
| 2023-09-14 | 5,190.00 | 5,360.00 | 5,170.00 | 5,300.00 | 5,300.00 | 66,267 |
| 2023-09-13 | 5,400.00 | 5,580.00 | 5,100.00 | 5,160.00 | 5,160.00 | 212,284 |
| 2023-09-12 | 5,480.00 | 5,780.00 | 5,320.00 | 5,400.00 | 5,400.00 | 349,603 |
| 2023-09-11 | 5,920.00 | 5,930.00 | 5,450.00 | 5,510.00 | 5,510.00 | 239,645 |
| 2023-09-08 | 5,560.00 | 5,750.00 | 5,450.00 | 5,710.00 | 5,710.00 | 141,387 |
| 2023-09-07 | 5,550.00 | 5,680.00 | 5,470.00 | 5,560.00 | 5,560.00 | 362,383 |
| 2023-09-06 | 5,840.00 | 5,900.00 | 5,500.00 | 5,620.00 | 5,620.00 | 306,797 |
| 2023-09-05 | 5,600.00 | 5,870.00 | 5,510.00 | 5,800.00 | 5,800.00 | 279,096 |
| 2023-09-04 | 6,120.00 | 6,120.00 | 5,560.00 | 5,600.00 | 5,600.00 | 674,326 |
| 2023-09-01 | 6,400.00 | 6,460.00 | 6,020.00 | 6,060.00 | 6,060.00 | 580,905 |
| 2023-08-31 | 6,330.00 | 6,520.00 | 6,200.00 | 6,460.00 | 6,460.00 | 246,505 |
| 2023-08-30 | 6,320.00 | 6,600.00 | 6,170.00 | 6,400.00 | 6,400.00 | 326,290 |
| 2023-08-29 | 6,430.00 | 6,650.00 | 6,280.00 | 6,320.00 | 6,320.00 | 290,438 |
| 2023-08-28 | 6,600.00 | 6,870.00 | 6,360.00 | 6,410.00 | 6,410.00 | 639,369 |
| 2023-08-25 | 6,600.00 | 7,250.00 | 6,190.00 | 6,630.00 | 6,630.00 | 2,143,044 |
| 2023-08-24 | 6,140.00 | 6,790.00 | 5,990.00 | 6,320.00 | 6,320.00 | 1,161,071 |
| 2023-08-23 | 6,190.00 | 6,440.00 | 6,030.00 | 6,210.00 | 6,210.00 | 875,949 |
| 2023-08-22 | 5,680.00 | 6,380.00 | 5,650.00 | 5,990.00 | 5,990.00 | 1,741,346 |
| 2023-08-21 | 5,310.00 | 5,840.00 | 5,310.00 | 5,740.00 | 5,740.00 | 467,371 |
| 2023-08-18 | 5,280.00 | 5,470.00 | 5,050.00 | 5,250.00 | 5,250.00 | 491,219 |
| 2023-08-17 | 5,830.00 | 5,830.00 | 5,410.00 | 5,430.00 | 5,430.00 | 486,275 |
| 2023-08-16 | 5,800.00 | 6,060.00 | 5,230.00 | 5,830.00 | 5,830.00 | 1,017,644 |
| 2023-08-14 | 5,800.00 | 6,200.00 | 5,700.00 | 6,170.00 | 6,170.00 | 802,505 |
| 2023-08-11 | 5,900.00 | 6,160.00 | 5,590.00 | 5,660.00 | 5,660.00 | 378,912 |
| 2023-08-10 | 5,760.00 | 5,900.00 | 5,550.00 | 5,800.00 | 5,800.00 | 197,923 |
| 2023-08-09 | 5,660.00 | 5,840.00 | 5,500.00 | 5,720.00 | 5,720.00 | 217,565 |
| 2023-08-08 | 5,870.00 | 5,880.00 | 5,590.00 | 5,790.00 | 5,790.00 | 313,286 |
| 2023-08-07 | 5,970.00 | 6,190.00 | 5,750.00 | 5,790.00 | 5,790.00 | 338,281 |
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.