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
2022-11-152,890.002,975.002,890.002,940.002,940.00108,937
2022-11-142,850.002,895.002,795.002,860.002,860.0055,920
2022-11-112,895.002,930.002,830.002,845.002,845.0096,105
2022-11-102,785.002,900.002,765.002,840.002,840.0084,830
2022-11-092,810.002,880.002,790.002,820.002,820.0092,863
2022-11-082,760.002,815.002,745.002,805.002,805.0079,849
2022-11-072,720.002,750.002,680.002,730.002,730.0041,982
2022-11-042,690.002,705.002,655.002,685.002,685.0053,438
2022-11-032,700.002,745.002,620.002,705.002,705.00102,904
2022-11-022,775.002,795.002,745.002,765.002,765.0065,200
2022-11-012,750.002,815.002,740.002,770.002,770.00122,296
2022-10-312,880.002,915.002,730.002,790.002,790.00147,291
2022-10-282,815.002,905.002,795.002,830.002,830.00258,113
2022-10-272,780.003,050.002,730.002,820.002,820.001,202,934
2022-10-263,020.003,400.002,765.002,785.002,785.002,088,417
2022-10-252,550.003,250.002,505.003,030.003,030.002,921,977
2022-10-242,575.002,640.002,500.002,500.002,500.0033,297
2022-10-212,575.002,580.002,540.002,550.002,550.0012,704
2022-10-202,680.002,700.002,555.002,575.002,575.0041,624
2022-10-192,745.002,750.002,675.002,680.002,680.0035,485
2022-10-182,690.002,770.002,680.002,720.002,720.0029,793
2022-10-172,605.002,685.002,590.002,665.002,665.0020,467
2022-10-142,515.002,605.002,515.002,605.002,605.0031,369
2022-10-132,630.002,645.002,450.002,490.002,490.0049,340
2022-10-122,630.002,690.002,600.002,650.002,650.0050,411
2022-10-112,775.002,860.002,670.002,680.002,680.0055,960
2022-10-072,875.002,915.002,850.002,905.002,905.0030,711
2022-10-062,860.002,955.002,845.002,905.002,905.0049,052
2022-10-052,950.002,975.002,800.002,860.002,860.0019,122
2022-10-042,875.002,925.002,865.002,920.002,920.0020,415
2022-09-302,905.002,910.002,700.002,880.002,880.0032,018
2022-09-292,855.002,950.002,810.002,865.002,865.0034,829
2022-09-282,970.003,000.002,770.002,865.002,865.0035,395
2022-09-272,900.002,985.002,835.002,985.002,985.0064,245
2022-09-263,105.003,155.002,910.002,915.002,915.0080,895
2022-09-233,305.003,370.003,105.003,205.003,205.0032,362
2022-09-223,220.003,350.003,220.003,265.003,265.0028,010
2022-09-213,330.003,425.003,305.003,340.003,340.0036,759
2022-09-203,240.003,340.003,240.003,330.003,330.0033,981
2022-09-193,375.003,410.003,240.003,240.003,240.0063,621
2022-09-163,445.003,445.003,365.003,415.003,415.0022,007
2022-09-153,540.003,540.003,420.003,450.003,450.0040,642
2022-09-143,450.003,525.003,380.003,525.003,525.0027,551
2022-09-133,395.003,495.003,395.003,490.003,490.0035,730
2022-09-083,410.003,435.003,380.003,390.003,390.0035,412
2022-09-073,525.003,540.003,365.003,395.003,395.00116,049
2022-09-063,470.003,560.003,470.003,525.003,525.0070,575
2022-09-053,490.003,525.003,465.003,470.003,470.0048,988
2022-09-023,600.003,640.003,505.003,520.003,520.00112,709
2022-09-013,685.003,700.003,610.003,620.003,620.0034,348
2022-08-313,685.003,700.003,610.003,685.003,685.0037,370
2022-08-303,695.003,760.003,655.003,685.003,685.0064,695
2022-08-293,700.003,775.003,680.003,695.003,695.0075,275
2022-08-263,825.003,880.003,825.003,845.003,845.0059,205
2022-08-253,800.003,840.003,755.003,820.003,820.0072,495
2022-08-243,810.003,865.003,720.003,755.003,755.00144,678
2022-08-234,000.004,015.003,825.003,845.003,845.00338,677
2022-08-224,265.004,265.004,005.004,160.004,160.00356,805
2022-08-194,360.004,390.004,290.004,290.004,290.00115,491
2022-08-184,395.004,545.004,390.004,390.004,390.00562,346
← NewerPage 17 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.