Wooyang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,720.00 | 3,945.00 | 3,615.00 | 3,930.00 | 3,930.00 | 167,287 |
| 2024-10-30 | 3,715.00 | 3,830.00 | 3,675.00 | 3,720.00 | 3,720.00 | 44,226 |
| 2024-10-29 | 3,780.00 | 3,785.00 | 3,650.00 | 3,715.00 | 3,715.00 | 72,693 |
| 2024-10-28 | 3,670.00 | 3,785.00 | 3,655.00 | 3,780.00 | 3,780.00 | 102,969 |
| 2024-10-25 | 3,730.00 | 3,780.00 | 3,620.00 | 3,705.00 | 3,705.00 | 107,087 |
| 2024-10-24 | 3,890.00 | 3,895.00 | 3,710.00 | 3,730.00 | 3,730.00 | 117,276 |
| 2024-10-23 | 3,870.00 | 3,930.00 | 3,795.00 | 3,910.00 | 3,910.00 | 67,270 |
| 2024-10-22 | 4,025.00 | 4,050.00 | 3,850.00 | 3,860.00 | 3,860.00 | 143,415 |
| 2024-10-21 | 3,995.00 | 4,040.00 | 3,900.00 | 4,025.00 | 4,025.00 | 75,665 |
| 2024-10-18 | 4,045.00 | 4,045.00 | 3,930.00 | 3,995.00 | 3,995.00 | 92,367 |
| 2024-10-17 | 4,075.00 | 4,110.00 | 4,000.00 | 4,045.00 | 4,045.00 | 79,040 |
| 2024-10-16 | 4,215.00 | 4,220.00 | 4,040.00 | 4,075.00 | 4,075.00 | 166,545 |
| 2024-10-15 | 4,300.00 | 4,300.00 | 4,170.00 | 4,220.00 | 4,220.00 | 96,513 |
| 2024-10-14 | 4,250.00 | 4,370.00 | 4,200.00 | 4,300.00 | 4,300.00 | 87,707 |
| 2024-10-11 | 4,435.00 | 4,440.00 | 4,180.00 | 4,240.00 | 4,240.00 | 160,737 |
| 2024-10-10 | 4,150.00 | 4,460.00 | 4,150.00 | 4,435.00 | 4,435.00 | 250,042 |
| 2024-10-08 | 4,250.00 | 4,285.00 | 4,150.00 | 4,150.00 | 4,150.00 | 139,953 |
| 2024-10-07 | 4,305.00 | 4,335.00 | 4,205.00 | 4,290.00 | 4,290.00 | 55,941 |
| 2024-10-04 | 4,310.00 | 4,325.00 | 4,200.00 | 4,300.00 | 4,300.00 | 110,649 |
| 2024-10-02 | 4,385.00 | 4,430.00 | 4,260.00 | 4,310.00 | 4,310.00 | 161,106 |
| 2024-09-30 | 4,670.00 | 4,670.00 | 4,435.00 | 4,485.00 | 4,485.00 | 247,451 |
| 2024-09-27 | 4,530.00 | 4,550.00 | 4,450.00 | 4,505.00 | 4,505.00 | 129,220 |
| 2024-09-26 | 4,375.00 | 4,545.00 | 4,370.00 | 4,530.00 | 4,530.00 | 127,069 |
| 2024-09-25 | 4,395.00 | 4,465.00 | 4,335.00 | 4,370.00 | 4,370.00 | 131,266 |
| 2024-09-24 | 4,355.00 | 4,390.00 | 4,250.00 | 4,365.00 | 4,365.00 | 65,686 |
| 2024-09-23 | 4,420.00 | 4,490.00 | 4,295.00 | 4,320.00 | 4,320.00 | 117,030 |
| 2024-09-20 | 4,400.00 | 4,490.00 | 4,350.00 | 4,420.00 | 4,420.00 | 112,156 |
| 2024-09-19 | 4,565.00 | 4,565.00 | 4,365.00 | 4,400.00 | 4,400.00 | 146,794 |
| 2024-09-13 | 4,570.00 | 4,830.00 | 4,420.00 | 4,530.00 | 4,530.00 | 380,835 |
| 2024-09-12 | 4,285.00 | 4,565.00 | 4,280.00 | 4,460.00 | 4,460.00 | 184,136 |
| 2024-09-11 | 4,300.00 | 4,435.00 | 4,260.00 | 4,265.00 | 4,265.00 | 98,277 |
| 2024-09-10 | 4,400.00 | 4,465.00 | 4,285.00 | 4,290.00 | 4,290.00 | 112,456 |
| 2024-09-09 | 4,210.00 | 4,400.00 | 4,090.00 | 4,380.00 | 4,380.00 | 187,080 |
| 2024-09-06 | 4,255.00 | 4,320.00 | 4,155.00 | 4,215.00 | 4,215.00 | 195,554 |
| 2024-09-05 | 4,420.00 | 4,480.00 | 4,245.00 | 4,330.00 | 4,330.00 | 149,922 |
| 2024-09-04 | 4,500.00 | 4,510.00 | 4,300.00 | 4,420.00 | 4,420.00 | 256,030 |
| 2024-09-03 | 4,590.00 | 4,685.00 | 4,500.00 | 4,620.00 | 4,620.00 | 175,201 |
| 2024-09-02 | 4,615.00 | 4,670.00 | 4,500.00 | 4,535.00 | 4,535.00 | 147,131 |
| 2024-08-30 | 4,570.00 | 4,620.00 | 4,450.00 | 4,610.00 | 4,610.00 | 126,698 |
| 2024-08-29 | 4,750.00 | 4,750.00 | 4,505.00 | 4,525.00 | 4,525.00 | 189,553 |
| 2024-08-28 | 4,840.00 | 4,840.00 | 4,645.00 | 4,680.00 | 4,680.00 | 125,903 |
| 2024-08-27 | 4,810.00 | 4,820.00 | 4,645.00 | 4,775.00 | 4,775.00 | 168,439 |
| 2024-08-26 | 5,010.00 | 5,010.00 | 4,710.00 | 4,765.00 | 4,765.00 | 270,227 |
| 2024-08-23 | 5,130.00 | 5,130.00 | 4,900.00 | 4,945.00 | 4,945.00 | 207,773 |
| 2024-08-22 | 5,230.00 | 5,270.00 | 5,050.00 | 5,110.00 | 5,110.00 | 200,546 |
| 2024-08-21 | 5,260.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 121,740 |
| 2024-08-20 | 5,120.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 151,918 |
| 2024-08-19 | 5,240.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | 200,154 |
| 2024-08-16 | 5,400.00 | 5,430.00 | 5,220.00 | 5,240.00 | 5,240.00 | 308,654 |
| 2024-08-14 | 5,120.00 | 5,410.00 | 4,950.00 | 5,360.00 | 5,360.00 | 767,459 |
| 2024-08-13 | 5,550.00 | 5,670.00 | 5,450.00 | 5,620.00 | 5,620.00 | 281,412 |
| 2024-08-12 | 5,580.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,620.00 | 176,475 |
| 2024-08-09 | 5,610.00 | 5,910.00 | 5,610.00 | 5,640.00 | 5,640.00 | 581,653 |
| 2024-08-08 | 5,480.00 | 5,610.00 | 5,300.00 | 5,520.00 | 5,520.00 | 270,361 |
| 2024-08-07 | 5,450.00 | 5,630.00 | 5,390.00 | 5,520.00 | 5,520.00 | 242,752 |
| 2024-08-06 | 5,130.00 | 5,770.00 | 5,110.00 | 5,450.00 | 5,450.00 | 545,284 |
| 2024-08-05 | 5,620.00 | 5,630.00 | 4,815.00 | 5,040.00 | 5,040.00 | 747,964 |
| 2024-08-02 | 5,960.00 | 6,000.00 | 5,650.00 | 5,750.00 | 5,750.00 | 408,652 |
| 2024-08-01 | 6,050.00 | 6,250.00 | 6,040.00 | 6,130.00 | 6,130.00 | 237,588 |
| 2024-07-31 | 5,920.00 | 6,080.00 | 5,920.00 | 6,050.00 | 6,050.00 | 202,626 |
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.