WOORY INDUSTRIAL CO.,LTD 215360
KRX · South Korea · Producer Manufacturing
KRW 6,390.00+170.00 (+2.73%)
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 6,390.00 | +2.73% | KRW 6,260.00 | KRW 6,440.00 | KRW 6,220.00 | 12.27K |
| 2026-10-01 | KRW 6,220.00 | +0.32% | KRW 6,200.00 | KRW 6,280.00 | KRW 6,160.00 | 14.17K |
| 2026-09-30 | KRW 6,200.00 | +0.32% | KRW 6,260.00 | KRW 6,280.00 | KRW 6,110.00 | 6.15K |
| 2026-09-29 | KRW 6,180.00 | +0.82% | KRW 6,140.00 | KRW 6,210.00 | KRW 6,060.00 | 7.76K |
| 2026-09-28 | KRW 6,130.00 | -0.16% | KRW 6,150.00 | KRW 6,300.00 | KRW 6,040.00 | 15.01K |
| 2026-09-23 | KRW 6,140.00 | +0.16% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,080.00 | 3.09K |
| 2026-09-22 | KRW 6,130.00 | -0.65% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,040.00 | 8.75K |
| 2026-09-21 | KRW 6,170.00 | -0.16% | KRW 6,170.00 | KRW 6,170.00 | KRW 6,040.00 | 8.72K |
| 2026-09-18 | KRW 6,180.00 | +1.31% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,100.00 | 3.30K |
| 2026-09-17 | KRW 6,100.00 | -0.33% | KRW 6,120.00 | KRW 6,120.00 | KRW 6,030.00 | 9.10K |
| 2026-09-16 | KRW 6,120.00 | -0.81% | KRW 6,280.00 | KRW 6,280.00 | KRW 6,060.00 | 6.11K |
| 2026-09-15 | KRW 6,170.00 | +0.65% | KRW 6,020.00 | KRW 6,180.00 | KRW 6,020.00 | 6.18K |
| 2026-09-14 | KRW 6,130.00 | -2.23% | KRW 6,580.00 | KRW 6,580.00 | KRW 6,120.00 | 8.40K |
| 2026-09-11 | KRW 6,270.00 | -0.79% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,160.00 | 5.53K |
| 2026-09-10 | KRW 6,320.00 | -0.16% | KRW 6,330.00 | KRW 6,400.00 | KRW 6,190.00 | 4.76K |
| 2026-09-09 | KRW 6,330.00 | +0.16% | KRW 6,240.00 | KRW 6,350.00 | KRW 6,210.00 | 8.06K |
| 2026-09-08 | KRW 6,320.00 | -2.02% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,270.00 | 14.18K |
| 2026-09-07 | KRW 6,450.00 | -0.31% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,360.00 | 8.58K |
| 2026-09-04 | KRW 6,470.00 | +0.62% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,410.00 | 7.45K |
| 2026-09-03 | KRW 6,430.00 | +0.78% | KRW 6,380.00 | KRW 6,670.00 | KRW 6,230.00 | 10.58K |
| 2026-09-02 | KRW 6,380.00 | -1.85% | KRW 6,530.00 | KRW 6,530.00 | KRW 6,320.00 | 5.34K |
| 2026-09-01 | KRW 6,500.00 | -0.15% | KRW 6,510.00 | KRW 6,570.00 | KRW 6,400.00 | 8.26K |
| 2026-08-31 | KRW 6,510.00 | +1.40% | KRW 6,420.00 | KRW 6,800.00 | KRW 6,160.00 | 7.13K |
| 2026-08-28 | KRW 6,420.00 | +0.47% | KRW 6,390.00 | KRW 6,580.00 | KRW 6,350.00 | 6.11K |
| 2026-08-27 | KRW 6,390.00 | -2.14% | KRW 6,630.00 | KRW 6,680.00 | KRW 6,380.00 | 22.08K |
| 2026-08-26 | KRW 6,530.00 | +1.08% | KRW 6,780.00 | KRW 6,790.00 | KRW 6,400.00 | 4.62K |
| 2026-08-25 | KRW 6,460.00 | +1.57% | KRW 6,310.00 | KRW 6,470.00 | KRW 6,150.00 | 7.56K |
| 2026-08-24 | KRW 6,360.00 | +1.92% | KRW 6,240.00 | KRW 6,390.00 | KRW 6,240.00 | 10.90K |
| 2026-08-21 | KRW 6,240.00 | -5.45% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,240.00 | 15.68K |
| 2026-08-20 | KRW 6,600.00 | -0.45% | KRW 6,630.00 | KRW 6,680.00 | KRW 6,410.00 | 13.07K |
| 2026-08-19 | KRW 6,630.00 | -1.04% | KRW 6,530.00 | KRW 6,720.00 | KRW 6,480.00 | 15.69K |
| 2026-08-18 | KRW 6,700.00 | -4.42% | KRW 6,980.00 | KRW 7,010.00 | KRW 6,610.00 | 18.54K |
| 2026-08-14 | KRW 7,010.00 | -1.13% | KRW 7,080.00 | KRW 7,200.00 | KRW 6,900.00 | 22.18K |
| 2026-08-13 | KRW 7,090.00 | -4.19% | KRW 7,320.00 | KRW 7,400.00 | KRW 6,980.00 | 28.90K |
| 2026-08-12 | KRW 7,400.00 | +2.92% | KRW 7,250.00 | KRW 7,400.00 | KRW 7,140.00 | 22.55K |
| 2026-08-11 | KRW 7,190.00 | +2.28% | KRW 6,840.00 | KRW 7,270.00 | KRW 6,840.00 | 26.01K |
| 2026-08-10 | KRW 7,030.00 | +4.93% | KRW 6,800.00 | KRW 7,040.00 | KRW 6,660.00 | 27.59K |
| 2026-08-07 | KRW 6,700.00 | +2.29% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,550.00 | 21.30K |
| 2026-08-06 | KRW 6,550.00 | +1.08% | KRW 6,510.00 | KRW 6,590.00 | KRW 6,430.00 | 15.65K |
| 2026-08-05 | KRW 6,480.00 | +3.18% | KRW 6,260.00 | KRW 6,490.00 | KRW 6,260.00 | 13.30K |
| 2026-08-04 | KRW 6,280.00 | +3.29% | KRW 5,970.00 | KRW 6,310.00 | KRW 5,970.00 | 10.54K |
| 2026-08-03 | KRW 6,080.00 | +1.84% | KRW 5,970.00 | KRW 6,260.00 | KRW 5,930.00 | 20.43K |
| 2026-07-31 | KRW 5,970.00 | +4.01% | KRW 5,820.00 | KRW 6,270.00 | KRW 5,820.00 | 9.51K |
| 2026-07-30 | KRW 5,740.00 | -2.38% | KRW 5,670.00 | KRW 6,070.00 | KRW 5,670.00 | 9.32K |
| 2026-07-29 | KRW 5,880.00 | -2.81% | KRW 6,190.00 | KRW 6,190.00 | KRW 5,700.00 | 15.82K |
| 2026-07-28 | KRW 6,050.00 | -5.47% | KRW 6,350.00 | KRW 6,480.00 | KRW 6,030.00 | 8.70K |
| 2026-07-27 | KRW 6,400.00 | +1.59% | KRW 6,420.00 | KRW 6,480.00 | KRW 6,220.00 | 5.12K |
| 2026-07-24 | KRW 6,300.00 | -1.56% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,230.00 | 3.51K |
| 2026-07-23 | KRW 6,400.00 | +3.90% | KRW 6,160.00 | KRW 6,420.00 | KRW 6,160.00 | 13.27K |
| 2026-07-22 | KRW 6,160.00 | -0.32% | KRW 6,090.00 | KRW 6,330.00 | KRW 6,090.00 | 9.28K |
| 2026-07-21 | KRW 6,180.00 | -0.32% | KRW 6,150.00 | KRW 6,250.00 | KRW 5,890.00 | 11.07K |
| 2026-07-20 | KRW 6,200.00 | -3.13% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,040.00 | 10.58K |
| 2026-07-16 | KRW 6,400.00 | -0.31% | KRW 6,360.00 | KRW 6,500.00 | KRW 6,200.00 | 8.72K |
| 2026-07-15 | KRW 6,420.00 | +2.88% | KRW 6,190.00 | KRW 6,450.00 | KRW 6,190.00 | 21.03K |
| 2026-07-14 | KRW 6,240.00 | 0.00% | KRW 6,190.00 | KRW 6,320.00 | KRW 5,940.00 | 35.05K |
| 2026-07-13 | KRW 6,240.00 | -4.00% | KRW 6,580.00 | KRW 6,580.00 | KRW 6,190.00 | 6.99K |
| 2026-07-10 | KRW 6,500.00 | +3.34% | KRW 6,320.00 | KRW 6,570.00 | KRW 6,230.00 | 11.60K |
| 2026-07-09 | KRW 6,290.00 | -0.94% | KRW 6,350.00 | KRW 6,400.00 | KRW 6,100.00 | 12.53K |
| 2026-07-08 | KRW 6,350.00 | -1.40% | KRW 6,390.00 | KRW 6,470.00 | KRW 6,200.00 | 6.64K |
| 2026-07-07 | KRW 6,440.00 | +1.58% | KRW 6,290.00 | KRW 6,450.00 | KRW 6,240.00 | 11.85K |
| 2026-07-06 | KRW 6,340.00 | +1.12% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,150.00 | 11.43K |
| 2026-07-03 | KRW 6,270.00 | +0.16% | KRW 6,310.00 | KRW 6,310.00 | KRW 5,990.00 | 9.15K |
| 2026-07-02 | KRW 6,260.00 | -0.48% | KRW 6,290.00 | KRW 6,310.00 | KRW 5,960.00 | 13.03K |
| 2026-07-01 | KRW 6,290.00 | +2.11% | KRW 6,160.00 | KRW 6,440.00 | KRW 6,110.00 | 6.37K |
| 2026-06-30 | KRW 6,160.00 | -1.44% | KRW 6,250.00 | KRW 6,340.00 | KRW 6,060.00 | 7.22K |
| 2026-06-29 | KRW 6,250.00 | +7.02% | KRW 5,840.00 | KRW 6,270.00 | KRW 5,610.00 | 43.62K |
| 2026-06-26 | KRW 5,840.00 | -4.58% | KRW 6,120.00 | KRW 6,310.00 | KRW 5,770.00 | 32.91K |
| 2026-06-25 | KRW 6,120.00 | -2.39% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,100.00 | 18.48K |
| 2026-06-24 | KRW 6,270.00 | -0.95% | KRW 6,330.00 | KRW 6,630.00 | KRW 6,220.00 | 22.47K |
| 2026-06-23 | KRW 6,330.00 | -4.38% | KRW 6,620.00 | KRW 6,650.00 | KRW 6,320.00 | 31.13K |
| 2026-06-22 | KRW 6,620.00 | -1.63% | KRW 6,730.00 | KRW 6,950.00 | KRW 6,570.00 | 25.61K |
| 2026-06-19 | KRW 6,730.00 | -3.30% | KRW 6,960.00 | KRW 7,050.00 | KRW 6,660.00 | 22.85K |
| 2026-06-18 | KRW 6,960.00 | -4.40% | KRW 7,280.00 | KRW 7,280.00 | KRW 6,960.00 | 13.39K |
| 2026-06-17 | KRW 7,280.00 | -0.14% | KRW 7,530.00 | KRW 7,530.00 | KRW 7,270.00 | 6.33K |
| 2026-06-16 | KRW 7,290.00 | +0.14% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,240.00 | 8.90K |
| 2026-06-15 | KRW 7,280.00 | +1.53% | KRW 7,380.00 | KRW 7,400.00 | KRW 7,220.00 | 10.02K |
| 2026-06-12 | KRW 7,170.00 | +3.46% | KRW 7,180.00 | KRW 7,340.00 | KRW 7,050.00 | 15.17K |
| 2026-06-11 | KRW 6,930.00 | -0.86% | KRW 6,980.00 | KRW 7,000.00 | KRW 6,640.00 | 5.03K |
| 2026-06-10 | KRW 6,990.00 | -0.14% | KRW 6,920.00 | KRW 7,000.00 | KRW 6,560.00 | 40.70K |
| 2026-06-09 | KRW 7,000.00 | -0.43% | KRW 6,870.00 | KRW 7,160.00 | KRW 6,860.00 | 31.77K |
| 2026-06-08 | KRW 7,030.00 | -2.36% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,400.00 | 36.60K |
| 2026-06-05 | KRW 7,200.00 | -2.04% | KRW 7,180.00 | KRW 7,440.00 | KRW 7,060.00 | 22.81K |
| 2026-06-04 | KRW 7,350.00 | -0.54% | KRW 7,180.00 | KRW 7,590.00 | KRW 7,180.00 | 24.32K |
| 2026-06-02 | KRW 7,390.00 | -2.76% | KRW 7,530.00 | KRW 7,630.00 | KRW 7,170.00 | 52.57K |
| 2026-06-01 | KRW 7,600.00 | -6.40% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,530.00 | 75.91K |
| 2026-05-29 | KRW 8,120.00 | +0.62% | KRW 8,020.00 | KRW 8,130.00 | KRW 7,820.00 | 43.36K |
| 2026-05-28 | KRW 8,070.00 | -1.59% | KRW 8,130.00 | KRW 8,290.00 | KRW 7,810.00 | 61.09K |
| 2026-05-27 | KRW 8,200.00 | -3.76% | KRW 8,520.00 | KRW 8,690.00 | KRW 8,120.00 | 66.82K |
| 2026-05-26 | KRW 8,520.00 | -1.96% | KRW 8,690.00 | KRW 8,830.00 | KRW 8,520.00 | 35.69K |
| 2026-05-22 | KRW 8,690.00 | +1.40% | KRW 8,510.00 | KRW 8,750.00 | KRW 8,510.00 | 18.24K |