Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,020.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 79,316 |
| 2022-05-19 | 5,050.00 | 5,070.00 | 4,980.00 | 5,020.00 | 5,020.00 | 61,936 |
| 2022-05-18 | 5,150.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 51,157 |
| 2022-05-17 | 5,150.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,150.00 | 97,041 |
| 2022-05-16 | 4,890.00 | 5,140.00 | 4,890.00 | 5,130.00 | 5,130.00 | 170,514 |
| 2022-05-13 | 4,845.00 | 4,945.00 | 4,830.00 | 4,880.00 | 4,880.00 | 56,951 |
| 2022-05-12 | 5,060.00 | 5,080.00 | 4,825.00 | 4,825.00 | 4,825.00 | 124,842 |
| 2022-05-11 | 5,030.00 | 5,120.00 | 5,020.00 | 5,060.00 | 5,060.00 | 61,127 |
| 2022-05-10 | 5,030.00 | 5,100.00 | 4,845.00 | 5,100.00 | 5,100.00 | 218,640 |
| 2022-05-09 | 5,220.00 | 5,240.00 | 5,070.00 | 5,120.00 | 5,120.00 | 193,910 |
| 2022-05-06 | 5,240.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 161,426 |
| 2022-05-04 | 5,440.00 | 5,480.00 | 5,300.00 | 5,320.00 | 5,320.00 | 187,299 |
| 2022-05-03 | 5,510.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | 219,922 |
| 2022-05-02 | 5,350.00 | 5,800.00 | 5,330.00 | 5,490.00 | 5,490.00 | 957,871 |
| 2022-04-29 | 5,360.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | 237,998 |
| 2022-04-28 | 5,550.00 | 5,670.00 | 5,380.00 | 5,420.00 | 5,420.00 | 511,210 |
| 2022-04-27 | 6,040.00 | 6,200.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,444,109 |
| 2022-04-26 | 5,880.00 | 6,280.00 | 5,670.00 | 6,240.00 | 6,240.00 | 2,156,628 |
| 2022-04-25 | 5,710.00 | 6,130.00 | 5,700.00 | 5,820.00 | 5,820.00 | 2,337,727 |
| 2022-04-22 | 5,640.00 | 5,840.00 | 5,610.00 | 5,820.00 | 5,820.00 | 1,447,962 |
| 2022-04-21 | 5,640.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 342,854 |
| 2022-04-20 | 5,650.00 | 5,920.00 | 5,600.00 | 5,630.00 | 5,630.00 | 2,438,731 |
| 2022-04-19 | 5,660.00 | 5,670.00 | 5,510.00 | 5,630.00 | 5,630.00 | 240,830 |
| 2022-04-18 | 5,470.00 | 5,760.00 | 5,460.00 | 5,690.00 | 5,690.00 | 612,925 |
| 2022-04-15 | 5,380.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,460.00 | 111,167 |
| 2022-04-14 | 5,380.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 58,531 |
| 2022-04-13 | 5,400.00 | 5,440.00 | 5,310.00 | 5,340.00 | 5,340.00 | 35,183 |
| 2022-04-12 | 5,420.00 | 5,470.00 | 5,230.00 | 5,380.00 | 5,380.00 | 77,020 |
| 2022-04-11 | 5,250.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 89,190 |
| 2022-04-08 | 5,220.00 | 5,330.00 | 5,170.00 | 5,300.00 | 5,300.00 | 92,892 |
| 2022-04-07 | 5,310.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,210.00 | 173,289 |
| 2022-04-06 | 5,420.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 81,534 |
| 2022-04-05 | 5,510.00 | 5,550.00 | 5,420.00 | 5,450.00 | 5,450.00 | 116,656 |
| 2022-04-04 | 5,560.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 148,552 |
| 2022-04-01 | 5,430.00 | 5,610.00 | 5,390.00 | 5,520.00 | 5,520.00 | 365,040 |
| 2022-03-31 | 5,430.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | 100,785 |
| 2022-03-30 | 5,420.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,390.00 | 173,801 |
| 2022-03-29 | 5,480.00 | 5,630.00 | 5,350.00 | 5,390.00 | 5,390.00 | 561,091 |
| 2022-03-28 | 5,790.00 | 5,800.00 | 5,330.00 | 5,410.00 | 5,410.00 | 836,756 |
| 2022-03-25 | 5,720.00 | 5,970.00 | 5,630.00 | 5,900.00 | 5,900.00 | 945,847 |
| 2022-03-24 | 5,700.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,720.00 | 689,874 |
| 2022-03-23 | 5,670.00 | 5,730.00 | 5,590.00 | 5,710.00 | 5,710.00 | 262,621 |
| 2022-03-22 | 5,810.00 | 5,810.00 | 5,590.00 | 5,640.00 | 5,640.00 | 689,798 |
| 2022-03-21 | 5,600.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,620.00 | 402,603 |
| 2022-03-18 | 5,450.00 | 5,870.00 | 5,400.00 | 5,640.00 | 5,640.00 | 1,384,929 |
| 2022-03-17 | 5,530.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,550.00 | 206,936 |
| 2022-03-16 | 5,300.00 | 5,620.00 | 5,240.00 | 5,490.00 | 5,490.00 | 724,539 |
| 2022-03-15 | 5,250.00 | 5,770.00 | 5,090.00 | 5,180.00 | 5,180.00 | 1,575,659 |
| 2022-03-14 | 5,210.00 | 5,210.00 | 5,000.00 | 5,020.00 | 5,020.00 | 159,785 |
| 2022-03-11 | 5,290.00 | 5,290.00 | 5,090.00 | 5,240.00 | 5,240.00 | 160,430 |
| 2022-03-10 | 5,310.00 | 5,310.00 | 5,180.00 | 5,230.00 | 5,230.00 | 74,513 |
| 2022-03-08 | 5,350.00 | 5,350.00 | 5,170.00 | 5,240.00 | 5,240.00 | 225,918 |
| 2022-03-07 | 5,460.00 | 5,500.00 | 5,320.00 | 5,390.00 | 5,390.00 | 172,733 |
| 2022-03-04 | 5,420.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | 223,249 |
| 2022-03-03 | 5,380.00 | 5,540.00 | 5,340.00 | 5,420.00 | 5,420.00 | 175,486 |
| 2022-03-02 | 5,470.00 | 5,490.00 | 5,220.00 | 5,380.00 | 5,380.00 | 400,567 |
| 2022-02-28 | 5,290.00 | 5,560.00 | 5,250.00 | 5,550.00 | 5,550.00 | 302,045 |
| 2022-02-25 | 5,260.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,310.00 | 270,159 |
| 2022-02-24 | 5,440.00 | 5,490.00 | 5,110.00 | 5,120.00 | 5,120.00 | 527,751 |
| 2022-02-23 | 5,570.00 | 5,700.00 | 5,460.00 | 5,460.00 | 5,460.00 | 277,701 |
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.