Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,570.00 | 5,660.00 | 5,350.00 | 5,540.00 | 5,540.00 | 450,993 |
| 2022-02-21 | 5,580.00 | 5,810.00 | 5,520.00 | 5,660.00 | 5,660.00 | 411,940 |
| 2022-02-18 | 5,650.00 | 5,830.00 | 5,610.00 | 5,700.00 | 5,700.00 | 486,748 |
| 2022-02-17 | 6,000.00 | 6,070.00 | 5,670.00 | 5,750.00 | 5,750.00 | 1,191,012 |
| 2022-02-16 | 5,900.00 | 6,060.00 | 5,790.00 | 6,030.00 | 6,030.00 | 1,170,182 |
| 2022-02-15 | 5,900.00 | 6,280.00 | 5,630.00 | 5,790.00 | 5,790.00 | 4,904,656 |
| 2022-02-14 | 5,590.00 | 6,010.00 | 5,530.00 | 5,810.00 | 5,810.00 | 1,770,792 |
| 2022-02-11 | 5,660.00 | 6,220.00 | 5,540.00 | 5,750.00 | 5,750.00 | 5,757,495 |
| 2022-02-10 | 5,690.00 | 5,880.00 | 5,520.00 | 5,700.00 | 5,700.00 | 989,980 |
| 2022-02-09 | 5,530.00 | 5,810.00 | 5,450.00 | 5,720.00 | 5,720.00 | 710,017 |
| 2022-02-08 | 5,750.00 | 5,780.00 | 5,420.00 | 5,530.00 | 5,530.00 | 806,744 |
| 2022-02-07 | 5,720.00 | 5,840.00 | 5,510.00 | 5,820.00 | 5,820.00 | 877,288 |
| 2022-02-04 | 5,560.00 | 6,040.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3,441,664 |
| 2022-02-03 | 5,370.00 | 5,700.00 | 5,360.00 | 5,560.00 | 5,560.00 | 1,071,563 |
| 2022-01-28 | 5,850.00 | 6,000.00 | 5,400.00 | 5,480.00 | 5,480.00 | 5,978,248 |
| 2022-01-27 | 4,985.00 | 5,960.00 | 4,985.00 | 5,320.00 | 5,320.00 | 11,700,750 |
| 2022-01-26 | 4,990.00 | 5,120.00 | 4,835.00 | 5,000.00 | 5,000.00 | 513,483 |
| 2022-01-25 | 5,370.00 | 5,380.00 | 4,965.00 | 5,000.00 | 5,000.00 | 957,709 |
| 2022-01-24 | 5,590.00 | 5,670.00 | 5,270.00 | 5,350.00 | 5,350.00 | 679,964 |
| 2022-01-21 | 5,740.00 | 5,980.00 | 5,520.00 | 5,700.00 | 5,700.00 | 2,006,073 |
| 2022-01-20 | 5,730.00 | 5,840.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1,319,708 |
| 2022-01-19 | 5,090.00 | 6,140.00 | 5,070.00 | 5,730.00 | 5,730.00 | 8,832,628 |
| 2022-01-18 | 5,190.00 | 5,490.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1,334,277 |
| 2022-01-17 | 4,980.00 | 5,670.00 | 4,750.00 | 5,250.00 | 5,250.00 | 4,937,663 |
| 2022-01-14 | 5,310.00 | 5,800.00 | 4,840.00 | 4,840.00 | 4,840.00 | 5,462,211 |
| 2022-01-13 | 4,530.00 | 4,530.00 | 4,450.00 | 4,495.00 | 4,495.00 | 101,288 |
| 2022-01-12 | 4,605.00 | 4,605.00 | 4,500.00 | 4,530.00 | 4,530.00 | 27,276 |
| 2022-01-11 | 4,615.00 | 4,685.00 | 4,525.00 | 4,595.00 | 4,595.00 | 14,607 |
| 2022-01-10 | 4,590.00 | 4,660.00 | 4,585.00 | 4,610.00 | 4,610.00 | 22,415 |
| 2022-01-07 | 4,570.00 | 4,660.00 | 4,565.00 | 4,600.00 | 4,600.00 | 33,965 |
| 2022-01-06 | 4,560.00 | 4,610.00 | 4,450.00 | 4,560.00 | 4,560.00 | 15,881 |
| 2022-01-05 | 4,615.00 | 4,615.00 | 4,560.00 | 4,560.00 | 4,560.00 | 11,825 |
| 2022-01-04 | 4,645.00 | 4,650.00 | 4,585.00 | 4,590.00 | 4,590.00 | 18,057 |
| 2022-01-03 | 4,615.00 | 4,675.00 | 4,580.00 | 4,645.00 | 4,645.00 | 13,151 |
| 2021-12-30 | 4,500.00 | 4,655.00 | 4,500.00 | 4,615.00 | 4,615.00 | 19,180 |
| 2021-12-29 | 4,425.00 | 4,570.00 | 4,400.00 | 4,540.00 | 4,540.00 | 8,472 |
| 2021-12-28 | 4,610.00 | 4,610.00 | 4,520.00 | 4,525.00 | 4,525.00 | 21,773 |
| 2021-12-27 | 4,600.00 | 4,670.00 | 4,530.00 | 4,595.00 | 4,595.00 | 9,494 |
| 2021-12-24 | 4,605.00 | 4,640.00 | 4,590.00 | 4,595.00 | 4,595.00 | 11,108 |
| 2021-12-23 | 4,600.00 | 4,615.00 | 4,570.00 | 4,580.00 | 4,580.00 | 33,021 |
| 2021-12-22 | 4,615.00 | 4,660.00 | 4,575.00 | 4,575.00 | 4,575.00 | 9,503 |
| 2021-12-21 | 4,545.00 | 4,640.00 | 4,545.00 | 4,570.00 | 4,570.00 | 16,302 |
| 2021-12-20 | 4,680.00 | 4,705.00 | 4,580.00 | 4,630.00 | 4,630.00 | 19,340 |
| 2021-12-17 | 4,700.00 | 4,810.00 | 4,680.00 | 4,700.00 | 4,700.00 | 34,698 |
| 2021-12-16 | 4,735.00 | 4,795.00 | 4,680.00 | 4,690.00 | 4,690.00 | 25,304 |
| 2021-12-15 | 4,635.00 | 4,835.00 | 4,635.00 | 4,700.00 | 4,700.00 | 51,855 |
| 2021-12-14 | 4,640.00 | 4,725.00 | 4,640.00 | 4,645.00 | 4,645.00 | 13,753 |
| 2021-12-13 | 4,665.00 | 4,730.00 | 4,665.00 | 4,690.00 | 4,690.00 | 25,999 |
| 2021-12-10 | 4,635.00 | 4,700.00 | 4,585.00 | 4,665.00 | 4,665.00 | 47,199 |
| 2021-12-09 | 4,605.00 | 4,655.00 | 4,600.00 | 4,610.00 | 4,610.00 | 8,367 |
| 2021-12-08 | 4,575.00 | 4,615.00 | 4,560.00 | 4,600.00 | 4,600.00 | 8,439 |
| 2021-12-07 | 4,625.00 | 4,630.00 | 4,415.00 | 4,600.00 | 4,600.00 | 14,003 |
| 2021-12-06 | 4,610.00 | 4,690.00 | 4,585.00 | 4,615.00 | 4,615.00 | 40,070 |
| 2021-12-03 | 4,500.00 | 4,580.00 | 4,475.00 | 4,545.00 | 4,545.00 | 40,219 |
| 2021-12-02 | 4,180.00 | 4,520.00 | 4,180.00 | 4,475.00 | 4,475.00 | 70,642 |
| 2021-12-01 | 4,200.00 | 4,275.00 | 4,160.00 | 4,250.00 | 4,250.00 | 35,613 |
| 2021-11-30 | 4,475.00 | 4,520.00 | 4,225.00 | 4,250.00 | 4,250.00 | 52,349 |
| 2021-11-29 | 4,335.00 | 4,555.00 | 4,335.00 | 4,495.00 | 4,495.00 | 30,340 |
| 2021-11-26 | 4,590.00 | 4,630.00 | 4,500.00 | 4,580.00 | 4,580.00 | 27,238 |
| 2021-11-25 | 4,620.00 | 4,620.00 | 4,510.00 | 4,590.00 | 4,590.00 | 20,320 |
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.