Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,820.00 | 6,080.00 | 5,700.00 | 5,970.00 | 5,970.00 | 523,573 |
| 2023-08-03 | 6,130.00 | 6,140.00 | 5,600.00 | 5,750.00 | 5,750.00 | 556,530 |
| 2023-08-02 | 6,300.00 | 6,300.00 | 5,770.00 | 5,950.00 | 5,950.00 | 687,048 |
| 2023-08-01 | 6,080.00 | 6,420.00 | 5,720.00 | 6,370.00 | 6,370.00 | 1,503,478 |
| 2023-07-31 | 5,670.00 | 6,150.00 | 5,460.00 | 6,020.00 | 6,020.00 | 919,095 |
| 2023-07-28 | 5,340.00 | 5,950.00 | 5,340.00 | 5,640.00 | 5,640.00 | 788,054 |
| 2023-07-27 | 5,340.00 | 5,580.00 | 5,180.00 | 5,410.00 | 5,410.00 | 525,777 |
| 2023-07-26 | 5,780.00 | 5,980.00 | 4,600.00 | 5,430.00 | 5,430.00 | 1,025,514 |
| 2023-07-25 | 6,010.00 | 6,380.00 | 5,810.00 | 5,810.00 | 5,810.00 | 878,197 |
| 2023-07-24 | 5,700.00 | 6,150.00 | 5,480.00 | 6,040.00 | 6,040.00 | 1,760,496 |
| 2023-07-21 | 5,580.00 | 6,230.00 | 5,580.00 | 5,760.00 | 5,760.00 | 3,067,715 |
| 2023-07-20 | 5,750.00 | 5,790.00 | 5,550.00 | 5,630.00 | 5,630.00 | 610,900 |
| 2023-07-19 | 5,980.00 | 6,050.00 | 5,730.00 | 5,750.00 | 5,750.00 | 690,460 |
| 2023-07-18 | 6,070.00 | 6,640.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,388,352 |
| 2023-07-17 | 6,000.00 | 6,540.00 | 5,650.00 | 6,230.00 | 6,230.00 | 6,598,852 |
| 2023-07-14 | 5,290.00 | 5,620.00 | 5,100.00 | 5,370.00 | 5,370.00 | 1,218,239 |
| 2023-07-13 | 4,935.00 | 5,440.00 | 4,935.00 | 5,300.00 | 5,300.00 | 2,033,465 |
| 2023-07-12 | 4,685.00 | 5,270.00 | 4,685.00 | 4,940.00 | 4,940.00 | 3,054,647 |
| 2023-07-11 | 4,610.00 | 4,750.00 | 4,560.00 | 4,650.00 | 4,650.00 | 690,628 |
| 2023-07-10 | 4,885.00 | 4,980.00 | 4,610.00 | 4,630.00 | 4,630.00 | 1,127,284 |
| 2023-07-07 | 5,020.00 | 5,500.00 | 4,810.00 | 4,885.00 | 4,885.00 | 5,252,438 |
| 2023-07-06 | 4,295.00 | 5,550.00 | 4,295.00 | 4,990.00 | 4,990.00 | 12,984,360 |
| 2023-07-05 | 4,220.00 | 4,440.00 | 4,075.00 | 4,305.00 | 4,305.00 | 383,506 |
| 2023-07-04 | 4,120.00 | 4,400.00 | 4,025.00 | 4,225.00 | 4,225.00 | 300,767 |
| 2023-07-03 | 4,270.00 | 4,270.00 | 3,975.00 | 4,120.00 | 4,120.00 | 349,602 |
| 2023-06-30 | 4,080.00 | 4,355.00 | 3,995.00 | 4,245.00 | 4,245.00 | 277,221 |
| 2023-06-29 | 4,245.00 | 4,280.00 | 3,965.00 | 4,070.00 | 4,070.00 | 446,322 |
| 2023-06-28 | 4,370.00 | 4,415.00 | 4,215.00 | 4,285.00 | 4,285.00 | 224,544 |
| 2023-06-27 | 4,495.00 | 4,495.00 | 4,155.00 | 4,420.00 | 4,420.00 | 625,832 |
| 2023-06-26 | 4,040.00 | 4,500.00 | 3,850.00 | 4,470.00 | 4,470.00 | 1,359,801 |
| 2023-06-23 | 4,025.00 | 4,220.00 | 4,010.00 | 4,060.00 | 4,060.00 | 287,711 |
| 2023-06-22 | 4,130.00 | 4,240.00 | 4,000.00 | 4,080.00 | 4,080.00 | 312,756 |
| 2023-06-21 | 4,320.00 | 4,430.00 | 4,105.00 | 4,200.00 | 4,200.00 | 568,606 |
| 2023-06-20 | 4,320.00 | 4,470.00 | 4,310.00 | 4,310.00 | 4,310.00 | 484,784 |
| 2023-06-19 | 4,430.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,104,233 |
| 2023-06-16 | 4,485.00 | 4,555.00 | 4,285.00 | 4,315.00 | 4,315.00 | 1,119,232 |
| 2023-06-15 | 4,470.00 | 4,990.00 | 4,255.00 | 4,440.00 | 4,440.00 | 5,982,970 |
| 2023-06-14 | 4,140.00 | 5,070.00 | 4,125.00 | 4,545.00 | 4,545.00 | 15,785,640 |
| 2023-06-13 | 3,830.00 | 4,245.00 | 3,830.00 | 4,025.00 | 4,025.00 | 3,142,807 |
| 2023-06-12 | 3,805.00 | 3,990.00 | 3,805.00 | 3,820.00 | 3,820.00 | 544,470 |
| 2023-06-09 | 3,905.00 | 4,020.00 | 3,805.00 | 3,805.00 | 3,805.00 | 854,236 |
| 2023-06-08 | 3,750.00 | 4,280.00 | 3,730.00 | 3,960.00 | 3,960.00 | 12,720,410 |
| 2023-06-07 | 3,680.00 | 3,890.00 | 3,650.00 | 3,685.00 | 3,685.00 | 1,129,968 |
| 2023-06-05 | 3,665.00 | 3,885.00 | 3,570.00 | 3,680.00 | 3,680.00 | 1,854,927 |
| 2023-06-02 | 3,590.00 | 3,725.00 | 3,520.00 | 3,655.00 | 3,655.00 | 1,588,889 |
| 2023-06-01 | 3,525.00 | 3,590.00 | 3,400.00 | 3,490.00 | 3,490.00 | 475,626 |
| 2023-05-31 | 3,570.00 | 3,835.00 | 3,505.00 | 3,540.00 | 3,540.00 | 2,118,595 |
| 2023-05-30 | 3,550.00 | 3,855.00 | 3,510.00 | 3,545.00 | 3,545.00 | 2,564,079 |
| 2023-05-26 | 3,670.00 | 3,750.00 | 3,510.00 | 3,590.00 | 3,590.00 | 1,240,367 |
| 2023-05-25 | 3,890.00 | 3,915.00 | 3,605.00 | 3,670.00 | 3,670.00 | 1,718,685 |
| 2023-05-24 | 3,870.00 | 4,700.00 | 3,805.00 | 3,965.00 | 3,965.00 | 19,444,490 |
| 2023-05-23 | 3,395.00 | 4,220.00 | 3,300.00 | 3,910.00 | 3,910.00 | 17,255,480 |
| 2023-05-22 | 3,040.00 | 3,900.00 | 3,030.00 | 3,375.00 | 3,375.00 | 10,723,350 |
| 2023-05-19 | 2,905.00 | 3,035.00 | 2,905.00 | 3,005.00 | 3,005.00 | 158,898 |
| 2023-05-18 | 2,945.00 | 3,020.00 | 2,870.00 | 2,880.00 | 2,880.00 | 89,642 |
| 2023-05-17 | 2,915.00 | 3,030.00 | 2,900.00 | 2,955.00 | 2,955.00 | 62,299 |
| 2023-05-16 | 2,870.00 | 2,980.00 | 2,870.00 | 2,890.00 | 2,890.00 | 69,940 |
| 2023-05-15 | 2,930.00 | 2,930.00 | 2,770.00 | 2,870.00 | 2,870.00 | 87,468 |
| 2023-05-12 | 2,990.00 | 3,050.00 | 2,845.00 | 2,930.00 | 2,930.00 | 121,638 |
| 2023-05-11 | 2,930.00 | 3,040.00 | 2,910.00 | 2,990.00 | 2,990.00 | 164,206 |
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.