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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 103840.KQ stock page

Wooyang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,130.003,240.003,015.003,055.003,055.00187,010
2023-02-093,050.003,180.003,045.003,165.003,165.00422,474
2023-02-082,900.003,265.002,880.003,065.003,065.001,908,583
2023-02-072,860.002,900.002,845.002,860.002,860.0049,753
2023-02-062,905.002,905.002,850.002,855.002,855.0037,043
2023-02-032,895.002,910.002,855.002,905.002,905.0054,346
2023-02-022,910.002,910.002,870.002,895.002,895.0049,796
2023-02-012,925.002,925.002,840.002,880.002,880.0096,958
2023-01-312,880.002,925.002,825.002,890.002,890.0073,766
2023-01-302,850.002,925.002,825.002,880.002,880.0099,011
2023-01-272,825.002,850.002,820.002,840.002,840.0041,428
2023-01-262,775.002,840.002,775.002,830.002,830.0062,696
2023-01-252,760.002,810.002,750.002,805.002,805.0046,067
2023-01-202,780.002,790.002,720.002,735.002,735.0031,319
2023-01-192,740.002,810.002,660.002,780.002,780.0038,621
2023-01-182,800.002,860.002,745.002,755.002,755.0050,655
2023-01-172,840.002,880.002,775.002,820.002,820.00132,482
2023-01-162,895.002,895.002,820.002,820.002,820.00181,211
2023-01-132,795.003,255.002,730.002,880.002,880.003,331,694
2023-01-122,720.002,750.002,710.002,750.002,750.0033,654
2023-01-112,685.002,750.002,685.002,745.002,745.0031,324
2023-01-102,660.002,730.002,660.002,720.002,720.0039,314
2023-01-092,675.002,710.002,515.002,685.002,685.0038,403
2023-01-062,590.002,650.002,555.002,640.002,640.0040,998
2023-01-052,575.002,600.002,550.002,580.002,580.0021,892
2023-01-042,470.002,595.002,470.002,590.002,590.0062,504
2023-01-032,480.002,530.002,440.002,520.002,520.0042,989
2023-01-022,565.002,605.002,505.002,515.002,515.0046,805
2022-12-292,670.002,670.002,535.002,605.002,605.0077,831
2022-12-282,695.002,710.002,635.002,665.002,665.0029,267
2022-12-272,670.002,725.002,665.002,670.002,670.0025,692
2022-12-262,670.002,715.002,650.002,655.002,655.0046,204
2022-12-232,780.002,785.002,700.002,715.002,715.0093,477
2022-12-222,835.002,900.002,830.002,835.002,835.0050,377
2022-12-212,885.002,930.002,770.002,830.002,830.0091,566
2022-12-202,975.003,030.002,870.002,885.002,885.00156,369
2022-12-193,130.003,145.002,990.003,000.003,000.00206,677
2022-12-163,050.003,140.003,010.003,090.003,090.00326,096
2022-12-152,935.003,340.002,925.003,090.003,090.002,879,885
2022-12-143,095.003,395.002,920.002,920.002,920.002,669,769
2022-12-132,870.002,900.002,830.002,875.002,875.0027,558
2022-12-122,855.002,905.002,825.002,885.002,885.0036,888
2022-12-092,890.002,900.002,835.002,855.002,855.0030,508
2022-12-082,910.002,915.002,825.002,870.002,870.0024,240
2022-12-072,890.002,995.002,800.002,935.002,935.0047,123
2022-12-062,910.002,910.002,800.002,890.002,890.0039,424
2022-12-052,900.002,950.002,850.002,915.002,915.0045,649
2022-12-022,870.002,945.002,835.002,885.002,885.0040,585
2022-12-012,880.002,890.002,830.002,865.002,865.0029,992
2022-11-302,870.002,880.002,820.002,820.002,820.0021,659
2022-11-292,790.002,860.002,765.002,845.002,845.0021,237
2022-11-282,900.002,910.002,815.002,815.002,815.0025,197
2022-11-252,900.002,915.002,830.002,900.002,900.0031,179
2022-11-242,865.002,905.002,825.002,905.002,905.0035,703
2022-11-232,790.002,970.002,710.002,840.002,840.0064,368
2022-11-222,710.002,980.002,630.002,760.002,760.00133,140
2022-11-212,875.002,885.002,745.002,750.002,750.0056,092
2022-11-182,885.002,915.002,830.002,870.002,870.0025,559
2022-11-172,920.002,935.002,855.002,855.002,855.0042,375
2022-11-162,940.002,940.002,885.002,920.002,920.0069,999
← NewerPage 16 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.