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
2022-08-174,350.004,445.004,290.004,445.004,445.00294,004
2022-08-164,175.004,770.004,175.004,370.004,370.004,550,557
2022-08-124,010.004,170.004,010.004,170.004,170.00102,676
2022-08-114,100.004,100.003,965.004,010.004,010.0023,538
2022-08-104,100.004,150.003,990.003,990.003,990.0036,174
2022-08-094,070.004,195.003,975.004,130.004,130.0054,650
2022-08-084,015.004,060.003,940.004,045.004,045.0019,204
2022-08-054,040.004,075.004,000.004,015.004,015.0046,544
2022-08-044,135.004,155.004,050.004,075.004,075.0047,105
2022-08-033,895.004,280.003,895.004,150.004,150.00526,491
2022-08-024,140.004,140.003,910.003,910.003,910.0090,503
2022-08-014,040.004,040.003,925.004,015.004,015.0026,515
2022-07-294,090.004,115.004,030.004,040.004,040.0044,553
2022-07-283,970.004,090.003,900.004,090.004,090.0064,233
2022-07-273,995.004,080.003,815.003,950.003,950.0068,042
2022-07-263,995.004,095.003,910.004,035.004,035.0034,887
2022-07-254,045.004,045.003,895.003,995.003,995.0035,284
2022-07-224,045.004,130.004,015.004,055.004,055.0079,225
2022-07-213,975.004,100.003,905.004,045.004,045.00100,443
2022-07-203,965.003,975.003,915.003,945.003,945.0055,205
2022-07-193,780.003,960.003,755.003,945.003,945.0056,281
2022-07-183,660.003,800.003,650.003,800.003,800.0048,223
2022-07-153,665.003,700.003,530.003,635.003,635.0059,119
2022-07-143,620.003,700.003,620.003,670.003,670.0026,078
2022-07-133,700.003,710.003,615.003,685.003,685.0023,707
2022-07-123,820.003,820.003,610.003,695.003,695.0035,518
2022-07-113,810.003,825.003,760.003,825.003,825.0016,956
2022-07-083,760.003,815.003,605.003,800.003,800.0017,739
2022-07-073,635.003,765.003,635.003,745.003,745.0060,782
2022-07-063,695.003,735.003,605.003,650.003,650.0029,725
2022-07-053,505.003,700.003,505.003,630.003,630.0025,958
2022-07-043,600.003,655.003,480.003,480.003,480.0037,228
2022-07-013,715.003,785.003,590.003,615.003,615.0029,422
2022-06-303,760.003,875.003,730.003,760.003,760.0030,051
2022-06-293,800.003,830.003,725.003,815.003,815.0023,966
2022-06-283,800.003,850.003,790.003,830.003,830.0025,975
2022-06-273,670.003,875.003,670.003,830.003,830.00102,680
2022-06-243,470.003,700.003,470.003,660.003,660.0055,355
2022-06-233,750.003,770.003,465.003,465.003,465.00106,676
2022-06-223,990.004,045.003,705.003,745.003,745.0070,158
2022-06-213,965.004,040.003,930.004,000.004,000.0040,474
2022-06-204,175.004,205.003,890.003,995.003,995.00128,712
2022-06-174,175.004,245.004,065.004,205.004,205.0080,613
2022-06-164,165.004,330.004,165.004,300.004,300.0046,833
2022-06-154,275.004,370.004,100.004,165.004,165.0092,237
2022-06-144,340.004,430.004,290.004,360.004,360.0079,443
2022-06-134,550.004,605.004,465.004,475.004,475.0078,425
2022-06-104,735.004,735.004,620.004,630.004,630.0066,448
2022-06-094,850.004,850.004,650.004,740.004,740.00105,909
2022-06-084,890.004,985.004,810.004,850.004,850.0037,934
2022-06-074,960.005,030.004,875.004,890.004,890.0044,657
2022-06-034,995.005,010.004,925.004,950.004,950.0039,056
2022-06-025,070.005,080.004,960.004,990.004,990.0037,890
2022-05-315,170.005,180.005,000.005,060.005,060.00108,474
2022-05-305,180.005,210.005,120.005,170.005,170.0078,080
2022-05-274,925.005,170.004,915.005,170.005,170.00130,577
2022-05-264,960.004,965.004,885.004,900.004,900.0059,265
2022-05-254,945.005,100.004,910.004,910.004,910.00100,017
2022-05-245,110.005,110.004,940.004,940.004,940.0079,935
2022-05-235,060.005,120.005,000.005,070.005,070.00101,984
← NewerPage 18 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.