See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 103840.KQ stock page

Wooyang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-102,890.002,980.002,885.002,930.002,930.0077,842
2023-05-092,875.002,930.002,795.002,890.002,890.0076,638
2023-05-082,750.002,885.002,740.002,880.002,880.00145,526
2023-05-042,660.002,755.002,655.002,750.002,750.0046,417
2023-05-032,690.002,705.002,660.002,680.002,680.0028,186
2023-05-022,645.002,700.002,635.002,690.002,690.0031,060
2023-04-282,720.002,725.002,620.002,645.002,645.0049,036
2023-04-272,660.002,710.002,625.002,695.002,695.0033,384
2023-04-262,590.002,705.002,585.002,690.002,690.0029,682
2023-04-252,720.002,740.002,615.002,615.002,615.0038,417
2023-04-242,710.002,730.002,675.002,720.002,720.0042,414
2023-04-212,780.002,780.002,690.002,710.002,710.0078,124
2023-04-202,730.002,830.002,670.002,830.002,830.0055,148
2023-04-192,695.002,730.002,615.002,705.002,705.0022,626
2023-04-182,720.002,720.002,660.002,695.002,695.0030,276
2023-04-172,755.002,765.002,680.002,720.002,720.0028,505
2023-04-142,725.002,735.002,690.002,730.002,730.0033,534
2023-04-132,620.002,715.002,595.002,700.002,700.0071,915
2023-04-122,570.002,610.002,545.002,610.002,610.0040,836
2023-04-112,545.002,550.002,515.002,550.002,550.0030,018
2023-04-102,580.002,590.002,510.002,540.002,540.0061,807
2023-04-072,610.002,615.002,560.002,580.002,580.0024,732
2023-04-062,595.002,600.002,555.002,600.002,600.0036,666
2023-04-052,595.002,615.002,565.002,585.002,585.0034,628
2023-04-042,585.002,595.002,545.002,595.002,595.0031,500
2023-04-032,610.002,610.002,540.002,555.002,555.0051,863
2023-03-312,610.002,615.002,570.002,575.002,575.0041,682
2023-03-302,620.002,635.002,575.002,600.002,600.0069,003
2023-03-292,590.002,645.002,580.002,620.002,620.0026,006
2023-03-282,575.002,615.002,565.002,580.002,580.0040,117
2023-03-272,625.002,625.002,535.002,575.002,575.0043,025
2023-03-242,585.002,690.002,580.002,610.002,610.0036,567
2023-03-232,650.002,650.002,585.002,595.002,595.0033,902
2023-03-222,695.002,695.002,625.002,655.002,655.0021,422
2023-03-212,750.002,770.002,650.002,685.002,685.0024,864
2023-03-202,685.002,765.002,680.002,755.002,755.0028,415
2023-03-172,630.002,695.002,625.002,685.002,685.0023,138
2023-03-162,660.002,670.002,550.002,615.002,615.0023,434
2023-03-152,660.002,675.002,630.002,635.002,635.0028,888
2023-03-142,765.002,765.002,620.002,620.002,620.0071,171
2023-03-132,825.002,825.002,715.002,765.002,765.0059,622
2023-03-102,875.002,875.002,825.002,825.002,825.0053,400
2023-03-092,920.002,920.002,870.002,900.002,900.0025,670
2023-03-082,860.002,930.002,830.002,920.002,920.0033,040
2023-03-072,920.002,925.002,870.002,925.002,925.0040,877
2023-03-062,885.002,925.002,855.002,925.002,925.0029,914
2023-03-032,895.002,910.002,860.002,870.002,870.0042,223
2023-03-022,910.002,980.002,880.002,895.002,895.0035,575
2023-02-282,895.002,950.002,855.002,905.002,905.0030,746
2023-02-272,955.002,960.002,850.002,880.002,880.0054,907
2023-02-243,035.003,035.002,965.002,975.002,975.0040,479
2023-02-233,020.003,035.002,975.003,015.003,015.0055,571
2023-02-222,950.003,040.002,925.003,035.003,035.0091,124
2023-02-212,935.003,000.002,930.002,990.002,990.0044,104
2023-02-202,935.002,960.002,880.002,960.002,960.0022,140
2023-02-172,905.002,990.002,905.002,935.002,935.0037,967
2023-02-162,935.003,000.002,895.002,950.002,950.0049,205
2023-02-153,000.003,030.002,885.002,890.002,890.0089,470
2023-02-143,020.003,080.002,975.002,980.002,980.00193,973
2023-02-133,045.003,135.003,020.003,065.003,065.00156,458
← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.