WOORY INDUSTRIAL HOLDINGS Co., Ltd. 072470
KRX · South Korea · Producer Manufacturing
KRW 2,375.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,375.00 | 0.00% | KRW 2,375.00 | KRW 2,390.00 | KRW 2,360.00 | 3.60K |
| 2026-10-01 | KRW 2,375.00 | +0.42% | KRW 2,355.00 | KRW 2,385.00 | KRW 2,285.00 | 9.54K |
| 2026-09-30 | KRW 2,365.00 | -1.25% | KRW 2,375.00 | KRW 2,390.00 | KRW 2,335.00 | 4.66K |
| 2026-09-29 | KRW 2,395.00 | 0.00% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,325.00 |
| 4.16K |
| 2026-09-28 | KRW 2,395.00 | 0.00% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,355.00 | 4.88K |
| 2026-09-23 | KRW 2,395.00 | +0.21% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,360.00 | 3.98K |
| 2026-09-22 | KRW 2,390.00 | +1.70% | KRW 2,310.00 | KRW 2,390.00 | KRW 2,310.00 | 6.47K |
| 2026-09-21 | KRW 2,350.00 | -0.42% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,305.00 | 5.16K |
| 2026-09-18 | KRW 2,360.00 | +0.21% | KRW 2,355.00 | KRW 2,380.00 | KRW 2,245.00 | 8.80K |
| 2026-09-17 | KRW 2,355.00 | +0.86% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,260.00 | 3.70K |
| 2026-09-16 | KRW 2,335.00 | +0.43% | KRW 2,325.00 | KRW 2,345.00 | KRW 2,300.00 | 6.89K |
| 2026-09-15 | KRW 2,325.00 | -0.85% | KRW 2,340.00 | KRW 2,345.00 | KRW 2,275.00 | 9.55K |
| 2026-09-14 | KRW 2,345.00 | +2.40% | KRW 2,290.00 | KRW 2,420.00 | KRW 2,260.00 | 7.26K |
| 2026-09-11 | KRW 2,290.00 | -1.51% | KRW 2,325.00 | KRW 2,400.00 | KRW 2,290.00 | 9.35K |
| 2026-09-10 | KRW 2,325.00 | -0.64% | KRW 2,340.00 | KRW 2,355.00 | KRW 2,325.00 | 2.89K |
| 2026-09-09 | KRW 2,340.00 | -0.85% | KRW 2,360.00 | KRW 2,490.00 | KRW 2,315.00 | 12.65K |
| 2026-09-08 | KRW 2,360.00 | -1.05% | KRW 2,385.00 | KRW 2,440.00 | KRW 2,350.00 | 6.43K |
| 2026-09-07 | KRW 2,385.00 | -0.63% | KRW 2,400.00 | KRW 2,575.00 | KRW 2,385.00 | 13.13K |
| 2026-09-04 | KRW 2,400.00 | +1.69% | KRW 2,360.00 | KRW 2,580.00 | KRW 2,355.00 | 10.25K |
| 2026-09-03 | KRW 2,360.00 | -2.07% | KRW 2,410.00 | KRW 2,430.00 | KRW 2,355.00 | 11.13K |
| 2026-09-02 | KRW 2,410.00 | -1.23% | KRW 2,435.00 | KRW 2,440.00 | KRW 2,410.00 | 6.84K |
| 2026-09-01 | KRW 2,440.00 | -1.61% | KRW 2,480.00 | KRW 2,490.00 | KRW 2,415.00 | 9.67K |
| 2026-08-31 | KRW 2,480.00 | +0.40% | KRW 2,455.00 | KRW 2,580.00 | KRW 2,420.00 | 7.04K |
| 2026-08-28 | KRW 2,470.00 | -3.14% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,445.00 | 10.58K |
| 2026-08-27 | KRW 2,550.00 | +4.29% | KRW 2,445.00 | KRW 2,550.00 | KRW 2,435.00 | 7.46K |
| 2026-08-26 | KRW 2,445.00 | -0.20% | KRW 2,450.00 | KRW 2,580.00 | KRW 2,405.00 | 6.56K |
| 2026-08-25 | KRW 2,450.00 | +1.45% | KRW 2,415.00 | KRW 2,455.00 | KRW 2,330.00 | 5.58K |
| 2026-08-24 | KRW 2,415.00 | 0.00% | KRW 2,415.00 | KRW 2,450.00 | KRW 2,350.00 | 6.81K |
| 2026-08-21 | KRW 2,415.00 | -3.40% | KRW 2,490.00 | KRW 2,500.00 | KRW 2,355.00 | 10.15K |
| 2026-08-20 | KRW 2,500.00 | -1.19% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,460.00 | 4.24K |
| 2026-08-19 | KRW 2,530.00 | +0.80% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,360.00 | 9.25K |
| 2026-08-18 | KRW 2,510.00 | -6.17% | KRW 2,600.00 | KRW 2,625.00 | KRW 2,510.00 | 19.08K |
| 2026-08-14 | KRW 2,675.00 | +2.69% | KRW 2,605.00 | KRW 2,675.00 | KRW 2,575.00 | 12.02K |
| 2026-08-13 | KRW 2,605.00 | -1.51% | KRW 2,645.00 | KRW 2,700.00 | KRW 2,565.00 | 11.45K |
| 2026-08-12 | KRW 2,645.00 | -0.56% | KRW 2,660.00 | KRW 2,750.00 | KRW 2,600.00 | 8.12K |
| 2026-08-11 | KRW 2,660.00 | +0.38% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,545.00 | 19.44K |
| 2026-08-10 | KRW 2,650.00 | +5.37% | KRW 2,515.00 | KRW 2,650.00 | KRW 2,490.00 | 20.02K |
| 2026-08-07 | KRW 2,515.00 | +1.21% | KRW 2,485.00 | KRW 2,540.00 | KRW 2,455.00 | 18.72K |
| 2026-08-06 | KRW 2,485.00 | -0.80% | KRW 2,485.00 | KRW 2,510.00 | KRW 2,435.00 | 8.41K |
| 2026-08-05 | KRW 2,505.00 | +3.51% | KRW 2,420.00 | KRW 2,590.00 | KRW 2,420.00 | 25.67K |
| 2026-08-04 | KRW 2,420.00 | +4.76% | KRW 2,290.00 | KRW 2,420.00 | KRW 2,290.00 | 13.41K |
| 2026-08-03 | KRW 2,310.00 | -0.86% | KRW 2,255.00 | KRW 2,415.00 | KRW 2,255.00 | 16.10K |
| 2026-07-31 | KRW 2,330.00 | +5.91% | KRW 2,215.00 | KRW 2,330.00 | KRW 2,215.00 | 21.39K |
| 2026-07-30 | KRW 2,200.00 | -3.08% | KRW 2,125.00 | KRW 2,330.00 | KRW 2,125.00 | 16.88K |
| 2026-07-29 | KRW 2,270.00 | -3.40% | KRW 2,255.00 | KRW 2,380.00 | KRW 2,230.00 | 32.91K |
| 2026-07-28 | KRW 2,350.00 | -0.42% | KRW 2,345.00 | KRW 2,350.00 | KRW 2,290.00 | 18.40K |
| 2026-07-27 | KRW 2,360.00 | +1.94% | KRW 2,300.00 | KRW 2,440.00 | KRW 2,290.00 | 17.47K |
| 2026-07-24 | KRW 2,315.00 | +0.43% | KRW 2,345.00 | KRW 2,360.00 | KRW 2,290.00 | 16.64K |
| 2026-07-23 | KRW 2,305.00 | +2.90% | KRW 2,250.00 | KRW 2,385.00 | KRW 2,230.00 | 23.86K |
| 2026-07-22 | KRW 2,240.00 | -0.44% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,200.00 | 18.74K |
| 2026-07-21 | KRW 2,250.00 | +0.22% | KRW 2,210.00 | KRW 2,415.00 | KRW 2,195.00 | 17.89K |
| 2026-07-20 | KRW 2,245.00 | -3.44% | KRW 2,305.00 | KRW 2,390.00 | KRW 2,245.00 | 12.33K |
| 2026-07-16 | KRW 2,325.00 | -2.11% | KRW 2,320.00 | KRW 2,390.00 | KRW 2,315.00 | 31.65K |
| 2026-07-15 | KRW 2,375.00 | +5.56% | KRW 2,250.00 | KRW 2,470.00 | KRW 2,250.00 | 33.21K |
| 2026-07-14 | KRW 2,250.00 | -3.43% | KRW 2,230.00 | KRW 2,360.00 | KRW 2,225.00 | 19.69K |
| 2026-07-13 | KRW 2,330.00 | 0.00% | KRW 2,330.00 | KRW 2,440.00 | KRW 2,305.00 | 17.54K |
| 2026-07-10 | KRW 2,330.00 | +1.53% | KRW 2,340.00 | KRW 2,445.00 | KRW 2,300.00 | 21.81K |
| 2026-07-09 | KRW 2,295.00 | -1.29% | KRW 2,270.00 | KRW 2,395.00 | KRW 2,270.00 | 17.63K |
| 2026-07-08 | KRW 2,325.00 | -4.91% | KRW 2,425.00 | KRW 2,435.00 | KRW 2,325.00 | 18.52K |
| 2026-07-07 | KRW 2,445.00 | +0.82% | KRW 2,380.00 | KRW 2,595.00 | KRW 2,380.00 | 31.41K |
| 2026-07-06 | KRW 2,425.00 | -0.21% | KRW 2,430.00 | KRW 2,470.00 | KRW 2,415.00 | 29.36K |
| 2026-07-03 | KRW 2,430.00 | +1.25% | KRW 2,370.00 | KRW 2,445.00 | KRW 2,330.00 | 16.94K |
| 2026-07-02 | KRW 2,400.00 | -1.03% | KRW 2,425.00 | KRW 2,485.00 | KRW 2,320.00 | 26.00K |
| 2026-07-01 | KRW 2,425.00 | -0.82% | KRW 2,540.00 | KRW 2,545.00 | KRW 2,410.00 | 46.16K |
| 2026-06-30 | KRW 2,445.00 | +1.24% | KRW 2,470.00 | KRW 2,470.00 | KRW 2,335.00 | 24.18K |
| 2026-06-29 | KRW 2,415.00 | +6.62% | KRW 2,205.00 | KRW 2,500.00 | KRW 2,205.00 | 44.27K |
| 2026-06-26 | KRW 2,265.00 | -2.37% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,200.00 | 50.56K |
| 2026-06-25 | KRW 2,320.00 | -3.53% | KRW 2,410.00 | KRW 2,500.00 | KRW 2,300.00 | 44.96K |
| 2026-06-24 | KRW 2,405.00 | -1.23% | KRW 2,395.00 | KRW 2,600.00 | KRW 2,390.00 | 23.64K |
| 2026-06-23 | KRW 2,435.00 | -7.59% | KRW 2,550.00 | KRW 2,715.00 | KRW 2,430.00 | 32.49K |
| 2026-06-22 | KRW 2,635.00 | -1.31% | KRW 2,650.00 | KRW 2,755.00 | KRW 2,580.00 | 22.57K |
| 2026-06-19 | KRW 2,670.00 | -4.30% | KRW 2,760.00 | KRW 2,850.00 | KRW 2,620.00 | 38.96K |
| 2026-06-18 | KRW 2,790.00 | -2.79% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,755.00 | 25.29K |
| 2026-06-17 | KRW 2,870.00 | -2.21% | KRW 2,900.00 | KRW 3,030.00 | KRW 2,840.00 | 23.83K |
| 2026-06-16 | KRW 2,935.00 | +0.69% | KRW 2,915.00 | KRW 3,070.00 | KRW 2,885.00 | 29.72K |
| 2026-06-15 | KRW 2,915.00 | +4.11% | KRW 2,885.00 | KRW 2,977.00 | KRW 2,825.00 | 24.08K |
| 2026-06-12 | KRW 2,800.00 | 0.00% | KRW 2,815.00 | KRW 2,900.00 | KRW 2,755.00 | 26.56K |
| 2026-06-11 | KRW 2,800.00 | +4.87% | KRW 2,605.00 | KRW 2,820.00 | KRW 2,605.00 | 22.65K |
| 2026-06-10 | KRW 2,670.00 | -4.64% | KRW 2,815.00 | KRW 2,820.00 | KRW 2,630.00 | 239 |
| 2026-06-09 | KRW 2,800.00 | +7.69% | KRW 2,600.00 | KRW 2,805.00 | KRW 2,560.00 | 39.45K |
| 2026-06-08 | KRW 2,600.00 | -10.34% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,600.00 | 48.91K |
| 2026-06-05 | KRW 2,900.00 | -0.34% | KRW 2,860.00 | KRW 3,000.00 | KRW 2,800.00 | 33.27K |
| 2026-06-04 | KRW 2,910.00 | -0.17% | KRW 2,860.00 | KRW 3,050.00 | KRW 2,860.00 | 19.26K |
| 2026-06-02 | KRW 2,915.00 | -6.42% | KRW 3,020.00 | KRW 3,115.00 | KRW 2,845.00 | 49.11K |
| 2026-06-01 | KRW 3,115.00 | -5.32% | KRW 3,180.00 | KRW 3,290.00 | KRW 3,040.00 | 70.95K |
| 2026-05-29 | KRW 3,290.00 | +2.97% | KRW 3,195.00 | KRW 3,295.00 | KRW 3,090.00 | 50.54K |
| 2026-05-28 | KRW 3,195.00 | -2.44% | KRW 3,250.00 | KRW 3,335.00 | KRW 3,060.00 | 36.96K |
| 2026-05-27 | KRW 3,275.00 | -4.66% | KRW 3,435.00 | KRW 3,440.00 | KRW 3,235.00 | 75.94K |
| 2026-05-26 | KRW 3,435.00 | -0.58% | KRW 3,510.00 | KRW 3,590.00 | KRW 3,355.00 | 54.62K |
| 2026-05-22 | KRW 3,455.00 | -0.86% | KRW 3,520.00 | KRW 3,525.00 | KRW 3,410.00 | 38.27K |