WOOYANG Co., Ltd. 103840
KRX · South Korea · Consumer Non-Durables
KRW 1,568.00-12.00 (-0.76%)
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 1,568.00 | -0.76% | KRW 1,575.00 | KRW 1,580.00 | KRW 1,560.00 | 23.36K |
| 2026-10-01 | KRW 1,580.00 | +0.06% | KRW 1,570.00 | KRW 1,581.00 | KRW 1,565.00 | 9.01K |
| 2026-09-30 | KRW 1,579.00 | +0.19% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,560.00 | 25.12K |
| 2026-09-29 | KRW 1,576.00 | -0.38% | KRW 1,575.00 | KRW 1,582.00 | KRW 1,561.00 | 9.33K |
| 2026-09-28 | KRW 1,582.00 | 0.00% | KRW 1,596.00 | KRW 1,596.00 | KRW 1,576.00 | 13.56K |
| 2026-09-23 | KRW 1,582.00 | 0.00% | KRW 1,582.00 | KRW 1,583.00 | KRW 1,558.00 | 49.06K |
| 2026-09-22 | KRW 1,582.00 | +0.13% | KRW 1,575.00 | KRW 1,626.00 | KRW 1,565.00 | 13.04K |
| 2026-09-21 | KRW 1,580.00 | -0.06% | KRW 1,610.00 | KRW 1,627.00 | KRW 1,572.00 | 13.12K |
| 2026-09-18 | KRW 1,581.00 | +0.83% | KRW 1,584.00 | KRW 1,587.00 | KRW 1,566.00 | 13.47K |
| 2026-09-17 | KRW 1,568.00 | -1.88% | KRW 1,598.00 | KRW 1,602.00 | KRW 1,566.00 | 63.21K |
| 2026-09-16 | KRW 1,598.00 | -0.37% | KRW 1,604.00 | KRW 1,628.00 | KRW 1,585.00 | 28.05K |
| 2026-09-15 | KRW 1,604.00 | -0.31% | KRW 1,633.00 | KRW 1,633.00 | KRW 1,598.00 | 20.67K |
| 2026-09-14 | KRW 1,609.00 | -2.31% | KRW 1,647.00 | KRW 1,647.00 | KRW 1,602.00 | 35.92K |
| 2026-09-11 | KRW 1,647.00 | +0.49% | KRW 1,651.00 | KRW 1,651.00 | KRW 1,600.00 | 16.35K |
| 2026-09-10 | KRW 1,639.00 | -1.09% | KRW 1,657.00 | KRW 1,657.00 | KRW 1,602.00 | 27.74K |
| 2026-09-09 | KRW 1,657.00 | -0.24% | KRW 1,661.00 | KRW 1,661.00 | KRW 1,621.00 | 16.14K |
| 2026-09-08 | KRW 1,661.00 | -1.25% | KRW 1,687.00 | KRW 1,687.00 | KRW 1,655.00 | 17.92K |
| 2026-09-07 | KRW 1,682.00 | +0.12% | KRW 1,735.00 | KRW 1,735.00 | KRW 1,661.00 | 44.31K |
| 2026-09-04 | KRW 1,680.00 | -0.24% | KRW 1,684.00 | KRW 1,684.00 | KRW 1,653.00 | 26.81K |
| 2026-09-03 | KRW 1,684.00 | +0.90% | KRW 1,656.00 | KRW 1,699.00 | KRW 1,656.00 | 16.12K |
| 2026-09-02 | KRW 1,669.00 | -1.18% | KRW 1,689.00 | KRW 1,696.00 | KRW 1,660.00 | 18.35K |
| 2026-09-01 | KRW 1,689.00 | -0.59% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,650.00 | 14.64K |
| 2026-08-31 | KRW 1,699.00 | -1.22% | KRW 1,725.00 | KRW 1,725.00 | KRW 1,669.00 | 56.71K |
| 2026-08-28 | KRW 1,720.00 | -1.15% | KRW 1,742.00 | KRW 1,742.00 | KRW 1,696.00 | 27.88K |
| 2026-08-27 | KRW 1,740.00 | -0.46% | KRW 1,745.00 | KRW 1,778.00 | KRW 1,730.00 | 19.64K |
| 2026-08-26 | KRW 1,748.00 | -1.41% | KRW 1,758.00 | KRW 1,758.00 | KRW 1,731.00 | 16.09K |
| 2026-08-25 | KRW 1,773.00 | +3.02% | KRW 1,721.00 | KRW 1,807.00 | KRW 1,685.00 | 23.12K |
| 2026-08-24 | KRW 1,721.00 | -1.43% | KRW 1,732.00 | KRW 1,743.00 | KRW 1,700.00 | 15.69K |
| 2026-08-21 | KRW 1,746.00 | -0.11% | KRW 1,703.00 | KRW 1,769.00 | KRW 1,678.00 | 45.43K |
| 2026-08-20 | KRW 1,748.00 | +0.06% | KRW 1,729.00 | KRW 1,798.00 | KRW 1,729.00 | 9.55K |
| 2026-08-19 | KRW 1,747.00 | -1.41% | KRW 1,754.00 | KRW 1,797.00 | KRW 1,727.00 | 15.27K |
| 2026-08-18 | KRW 1,772.00 | -6.49% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,765.00 | 63.18K |
| 2026-08-14 | KRW 1,895.00 | +4.70% | KRW 1,810.00 | KRW 1,990.00 | KRW 1,805.00 | 90.03K |
| 2026-08-13 | KRW 1,810.00 | -0.93% | KRW 1,827.00 | KRW 1,848.00 | KRW 1,800.00 | 36.99K |
| 2026-08-12 | KRW 1,827.00 | -1.14% | KRW 1,833.00 | KRW 1,855.00 | KRW 1,816.00 | 37.80K |
| 2026-08-11 | KRW 1,848.00 | +0.60% | KRW 1,838.00 | KRW 1,877.00 | KRW 1,832.00 | 30.02K |
| 2026-08-10 | KRW 1,837.00 | +2.34% | KRW 1,795.00 | KRW 1,842.00 | KRW 1,777.00 | 28.93K |
| 2026-08-07 | KRW 1,795.00 | -0.28% | KRW 1,843.00 | KRW 1,844.00 | KRW 1,790.00 | 11.55K |
| 2026-08-06 | KRW 1,800.00 | 0.00% | KRW 1,825.00 | KRW 1,850.00 | KRW 1,797.00 | 28.70K |
| 2026-08-05 | KRW 1,800.00 | -0.06% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,780.00 | 42.05K |
| 2026-08-04 | KRW 1,801.00 | +3.21% | KRW 1,701.00 | KRW 1,820.00 | KRW 1,701.00 | 23.29K |
| 2026-08-03 | KRW 1,745.00 | -1.97% | KRW 1,682.00 | KRW 1,796.00 | KRW 1,682.00 | 14.75K |
| 2026-07-31 | KRW 1,780.00 | +6.84% | KRW 1,673.00 | KRW 1,795.00 | KRW 1,673.00 | 31.71K |
| 2026-07-30 | KRW 1,666.00 | -1.54% | KRW 1,557.00 | KRW 1,725.00 | KRW 1,557.00 | 52.91K |
| 2026-07-29 | KRW 1,692.00 | -5.21% | KRW 1,787.00 | KRW 1,840.00 | KRW 1,650.00 | 88.41K |
| 2026-07-28 | KRW 1,785.00 | -6.00% | KRW 1,883.00 | KRW 1,949.00 | KRW 1,750.00 | 58.57K |
| 2026-07-27 | KRW 1,899.00 | -1.04% | KRW 1,920.00 | KRW 1,990.00 | KRW 1,823.00 | 17.25K |
| 2026-07-24 | KRW 1,919.00 | -0.67% | KRW 1,932.00 | KRW 1,987.00 | KRW 1,905.00 | 26.14K |
| 2026-07-23 | KRW 1,932.00 | +0.94% | KRW 1,914.00 | KRW 1,971.00 | KRW 1,901.00 | 21.62K |
| 2026-07-22 | KRW 1,914.00 | -0.26% | KRW 1,919.00 | KRW 1,950.00 | KRW 1,910.00 | 12.62K |
| 2026-07-21 | KRW 1,919.00 | +0.95% | KRW 1,888.00 | KRW 1,920.00 | KRW 1,851.00 | 24.01K |
| 2026-07-20 | KRW 1,901.00 | -3.60% | KRW 1,911.00 | KRW 1,958.00 | KRW 1,892.00 | 30.25K |
| 2026-07-16 | KRW 1,972.00 | +1.08% | KRW 1,951.00 | KRW 2,065.00 | KRW 1,950.00 | 56.80K |
| 2026-07-15 | KRW 1,951.00 | +1.35% | KRW 1,950.00 | KRW 1,998.00 | KRW 1,875.00 | 17.96K |
| 2026-07-14 | KRW 1,925.00 | -2.53% | KRW 1,998.00 | KRW 2,040.00 | KRW 1,849.00 | 74.60K |
| 2026-07-13 | KRW 1,975.00 | -3.19% | KRW 2,025.00 | KRW 2,090.00 | KRW 1,975.00 | 57.70K |
| 2026-07-10 | KRW 2,040.00 | +2.00% | KRW 1,984.00 | KRW 2,075.00 | KRW 1,900.00 | 72.42K |
| 2026-07-09 | KRW 2,000.00 | +0.25% | KRW 2,020.00 | KRW 2,075.00 | KRW 1,911.00 | 52.90K |
| 2026-07-08 | KRW 1,995.00 | +0.05% | KRW 1,994.00 | KRW 2,095.00 | KRW 1,946.00 | 86.27K |
| 2026-07-07 | KRW 1,994.00 | -4.82% | KRW 2,095.00 | KRW 2,100.00 | KRW 1,975.00 | 55.88K |
| 2026-07-06 | KRW 2,095.00 | +12.03% | KRW 1,869.00 | KRW 2,140.00 | KRW 1,865.00 | 322.36K |
| 2026-07-03 | KRW 1,870.00 | +0.54% | KRW 1,861.00 | KRW 1,899.00 | KRW 1,842.00 | 17.81K |
| 2026-07-02 | KRW 1,860.00 | -2.05% | KRW 1,883.00 | KRW 1,935.00 | KRW 1,847.00 | 19.91K |
| 2026-07-01 | KRW 1,899.00 | +3.66% | KRW 1,825.00 | KRW 1,900.00 | KRW 1,818.00 | 31.32K |
| 2026-06-30 | KRW 1,832.00 | -1.51% | KRW 1,860.00 | KRW 1,900.00 | KRW 1,799.00 | 17.97K |
| 2026-06-29 | KRW 1,860.00 | +9.41% | KRW 1,700.00 | KRW 1,860.00 | KRW 1,700.00 | 66.09K |
| 2026-06-26 | KRW 1,700.00 | -8.55% | KRW 1,847.00 | KRW 1,859.00 | KRW 1,700.00 | 95.63K |
| 2026-06-25 | KRW 1,859.00 | -2.52% | KRW 1,909.00 | KRW 1,950.00 | KRW 1,824.00 | 59.71K |
| 2026-06-24 | KRW 1,907.00 | -0.57% | KRW 1,918.00 | KRW 1,960.00 | KRW 1,860.00 | 54.24K |
| 2026-06-23 | KRW 1,918.00 | -4.58% | KRW 2,010.00 | KRW 2,040.00 | KRW 1,900.00 | 101.14K |
| 2026-06-22 | KRW 2,010.00 | -3.37% | KRW 2,065.00 | KRW 2,100.00 | KRW 1,970.00 | 79.06K |
| 2026-06-19 | KRW 2,080.00 | -1.42% | KRW 2,110.00 | KRW 2,160.00 | KRW 1,922.00 | 132.21K |
| 2026-06-18 | KRW 2,110.00 | -4.31% | KRW 2,205.00 | KRW 2,260.00 | KRW 2,090.00 | 58.84K |
| 2026-06-17 | KRW 2,205.00 | -0.23% | KRW 2,210.00 | KRW 2,260.00 | KRW 2,170.00 | 45.26K |
| 2026-06-16 | KRW 2,210.00 | -0.90% | KRW 2,210.00 | KRW 2,235.00 | KRW 2,165.00 | 34.00K |
| 2026-06-15 | KRW 2,230.00 | +1.83% | KRW 2,175.00 | KRW 2,260.00 | KRW 2,175.00 | 34.26K |
| 2026-06-12 | KRW 2,190.00 | -0.45% | KRW 2,200.00 | KRW 2,250.00 | KRW 2,175.00 | 50.43K |
| 2026-06-11 | KRW 2,200.00 | +4.27% | KRW 2,100.00 | KRW 2,210.00 | KRW 2,100.00 | 44.93K |
| 2026-06-10 | KRW 2,110.00 | -2.99% | KRW 2,175.00 | KRW 2,210.00 | KRW 2,110.00 | 24 |
| 2026-06-09 | KRW 2,175.00 | +2.84% | KRW 2,055.00 | KRW 2,200.00 | KRW 2,055.00 | 47.60K |
| 2026-06-08 | KRW 2,115.00 | -2.98% | KRW 2,100.00 | KRW 2,165.00 | KRW 2,030.00 | 101.36K |
| 2026-06-05 | KRW 2,180.00 | -4.60% | KRW 2,270.00 | KRW 2,290.00 | KRW 2,170.00 | 54.06K |
| 2026-06-04 | KRW 2,285.00 | +1.11% | KRW 2,240.00 | KRW 2,375.00 | KRW 2,240.00 | 45.66K |
| 2026-06-02 | KRW 2,260.00 | -0.44% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,170.00 | 93.69K |
| 2026-06-01 | KRW 2,270.00 | -6.58% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,250.00 | 196.10K |
| 2026-05-29 | KRW 2,430.00 | -4.52% | KRW 2,545.00 | KRW 2,620.00 | KRW 2,415.00 | 163.62K |
| 2026-05-28 | KRW 2,545.00 | +0.59% | KRW 2,530.00 | KRW 2,585.00 | KRW 2,450.00 | 99.53K |
| 2026-05-27 | KRW 2,530.00 | -5.24% | KRW 2,645.00 | KRW 2,670.00 | KRW 2,515.00 | 172.12K |
| 2026-05-26 | KRW 2,670.00 | -3.44% | KRW 2,765.00 | KRW 2,775.00 | KRW 2,660.00 | 167.36K |
| 2026-05-22 | KRW 2,765.00 | +2.22% | KRW 2,715.00 | KRW 2,780.00 | KRW 2,705.00 | 109.90K |