Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
3,340.00
-30.00 (-0.89%)
Last updated: Oct 2, 2025, 9:00 AM KST
Woory Industrial Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,340.00 | 3,865.00 | 3,295.00 | 3,520.00 | 3,520.00 | 5.39% | 3,002,298 |
Oct 2, 2025 | 3,365.00 | 3,535.00 | 3,115.00 | 3,340.00 | 3,340.00 | -0.89% | 465,859 |
Oct 1, 2025 | 3,200.00 | 3,830.00 | 3,200.00 | 3,370.00 | 3,370.00 | 5.64% | 1,019,010 |
Sep 30, 2025 | 3,375.00 | 3,490.00 | 3,160.00 | 3,190.00 | 3,190.00 | -3.33% | 329,981 |
Sep 29, 2025 | 2,995.00 | 3,640.00 | 2,985.00 | 3,300.00 | 3,300.00 | 10.18% | 1,670,485 |
Sep 26, 2025 | 3,060.00 | 3,060.00 | 2,990.00 | 2,995.00 | 2,995.00 | -3.07% | 31,508 |
Sep 25, 2025 | 3,100.00 | 3,130.00 | 3,040.00 | 3,090.00 | 3,090.00 | -0.32% | 22,014 |
Sep 24, 2025 | 3,105.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,100.00 | -0.16% | 32,200 |
Sep 23, 2025 | 3,120.00 | 3,190.00 | 3,090.00 | 3,105.00 | 3,105.00 | 0.65% | 41,549 |
Sep 22, 2025 | 3,225.00 | 3,225.00 | 3,065.00 | 3,085.00 | 3,085.00 | -4.04% | 75,907 |
Sep 19, 2025 | 3,185.00 | 3,215.00 | 3,170.00 | 3,215.00 | 3,215.00 | 0.94% | 30,283 |
Sep 18, 2025 | 3,235.00 | 3,235.00 | 3,175.00 | 3,185.00 | 3,185.00 | -1.55% | 28,197 |
Sep 17, 2025 | 3,310.00 | 3,310.00 | 3,205.00 | 3,235.00 | 3,235.00 | -2.27% | 19,080 |
Sep 16, 2025 | 3,320.00 | 3,325.00 | 3,230.00 | 3,310.00 | 3,310.00 | -0.30% | 20,073 |
Sep 15, 2025 | 3,270.00 | 3,385.00 | 3,250.00 | 3,320.00 | 3,320.00 | 1.07% | 31,092 |
Sep 12, 2025 | 3,285.00 | 3,290.00 | 3,245.00 | 3,285.00 | 3,285.00 | - | 55,271 |
Sep 11, 2025 | 3,340.00 | 3,340.00 | 3,255.00 | 3,285.00 | 3,285.00 | -0.61% | 25,107 |
Sep 10, 2025 | 3,330.00 | 3,330.00 | 3,265.00 | 3,305.00 | 3,305.00 | 0.15% | 39,087 |
Sep 9, 2025 | 3,300.00 | 3,400.00 | 3,230.00 | 3,300.00 | 3,300.00 | 0.92% | 74,940 |
Sep 8, 2025 | 3,260.00 | 3,270.00 | 3,225.00 | 3,270.00 | 3,270.00 | 0.15% | 20,134 |
Sep 5, 2025 | 3,235.00 | 3,275.00 | 3,215.00 | 3,265.00 | 3,265.00 | 0.93% | 16,478 |
Sep 4, 2025 | 3,255.00 | 3,295.00 | 3,205.00 | 3,235.00 | 3,235.00 | -0.61% | 23,588 |
Sep 3, 2025 | 3,310.00 | 3,310.00 | 3,215.00 | 3,255.00 | 3,255.00 | -2.54% | 38,996 |
Sep 2, 2025 | 3,190.00 | 3,340.00 | 3,180.00 | 3,340.00 | 3,340.00 | 4.70% | 62,113 |
Sep 1, 2025 | 3,320.00 | 3,320.00 | 3,150.00 | 3,190.00 | 3,190.00 | -2.89% | 46,152 |
Aug 29, 2025 | 3,300.00 | 3,340.00 | 3,270.00 | 3,285.00 | 3,285.00 | 0.31% | 57,388 |
Aug 28, 2025 | 3,160.00 | 3,390.00 | 3,160.00 | 3,275.00 | 3,275.00 | 2.99% | 128,367 |
Aug 27, 2025 | 3,325.00 | 3,325.00 | 3,180.00 | 3,180.00 | 3,180.00 | -3.93% | 36,831 |
Aug 26, 2025 | 3,275.00 | 3,330.00 | 3,235.00 | 3,310.00 | 3,310.00 | 0.46% | 21,185 |
Aug 25, 2025 | 3,310.00 | 3,365.00 | 3,295.00 | 3,295.00 | 3,295.00 | -0.75% | 26,368 |
Aug 22, 2025 | 3,195.00 | 3,510.00 | 3,195.00 | 3,320.00 | 3,320.00 | 3.43% | 182,657 |
Aug 21, 2025 | 3,130.00 | 3,250.00 | 3,110.00 | 3,210.00 | 3,210.00 | 2.56% | 38,388 |
Aug 20, 2025 | 3,230.00 | 3,230.00 | 3,070.00 | 3,130.00 | 3,130.00 | -3.10% | 41,095 |
Aug 19, 2025 | 3,130.00 | 3,230.00 | 3,105.00 | 3,230.00 | 3,230.00 | 3.03% | 33,275 |
Aug 18, 2025 | 3,185.00 | 3,205.00 | 3,115.00 | 3,135.00 | 3,135.00 | -2.34% | 22,468 |
Aug 14, 2025 | 3,215.00 | 3,285.00 | 3,165.00 | 3,210.00 | 3,210.00 | -0.93% | 15,629 |
Aug 13, 2025 | 3,245.00 | 3,245.00 | 3,195.00 | 3,240.00 | 3,240.00 | -0.15% | 23,547 |
Aug 12, 2025 | 3,255.00 | 3,285.00 | 3,205.00 | 3,245.00 | 3,245.00 | -0.31% | 15,181 |
Aug 11, 2025 | 3,275.00 | 3,310.00 | 3,195.00 | 3,255.00 | 3,255.00 | -0.61% | 49,159 |
Aug 8, 2025 | 3,340.00 | 3,340.00 | 3,245.00 | 3,275.00 | 3,275.00 | -0.91% | 19,186 |
Aug 7, 2025 | 3,345.00 | 3,350.00 | 3,250.00 | 3,305.00 | 3,305.00 | - | 26,804 |
Aug 6, 2025 | 3,305.00 | 3,395.00 | 3,295.00 | 3,305.00 | 3,305.00 | 0.15% | 47,758 |
Aug 5, 2025 | 3,330.00 | 3,400.00 | 3,160.00 | 3,300.00 | 3,300.00 | -1.05% | 44,741 |
Aug 4, 2025 | 3,075.00 | 3,450.00 | 3,075.00 | 3,335.00 | 3,335.00 | 5.71% | 190,376 |
Aug 1, 2025 | 3,300.00 | 3,300.00 | 3,135.00 | 3,155.00 | 3,155.00 | -4.39% | 73,661 |
Jul 31, 2025 | 3,245.00 | 3,340.00 | 3,210.00 | 3,300.00 | 3,300.00 | 0.30% | 75,969 |
Jul 30, 2025 | 3,310.00 | 3,415.00 | 3,280.00 | 3,290.00 | 3,290.00 | -0.60% | 85,053 |
Jul 29, 2025 | 3,330.00 | 3,345.00 | 3,050.00 | 3,310.00 | 3,310.00 | 0.30% | 94,212 |
Jul 28, 2025 | 3,360.00 | 3,415.00 | 3,280.00 | 3,300.00 | 3,300.00 | -1.79% | 131,632 |
Jul 25, 2025 | 3,255.00 | 3,970.00 | 3,255.00 | 3,360.00 | 3,360.00 | 2.13% | 1,893,694 |