Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
 3,630.00
 -100.00 (-2.68%)
  At close: Oct 30, 2025
Woory Industrial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,860.00 | 4,055.00 | 3,630.00 | 3,630.00 | 3,630.00 | -2.68% | 1,079,800 | 
| Oct 29, 2025 | 3,790.00 | 3,860.00 | 3,725.00 | 3,730.00 | 3,730.00 | -2.10% | 303,671 | 
| Oct 28, 2025 | 3,860.00 | 3,930.00 | 3,760.00 | 3,810.00 | 3,810.00 | -0.91% | 410,960 | 
| Oct 27, 2025 | 4,015.00 | 4,090.00 | 3,790.00 | 3,845.00 | 3,845.00 | -3.63% | 757,190 | 
| Oct 24, 2025 | 4,060.00 | 4,190.00 | 3,865.00 | 3,990.00 | 3,990.00 | -0.25% | 1,040,615 | 
| Oct 23, 2025 | 4,655.00 | 4,830.00 | 4,000.00 | 4,000.00 | 4,000.00 | -11.01% | 4,378,388 | 
| Oct 22, 2025 | 3,445.00 | 4,495.00 | 3,445.00 | 4,495.00 | 4,495.00 | 29.91% | 10,338,310 | 
| Oct 21, 2025 | 3,385.00 | 3,720.00 | 3,380.00 | 3,460.00 | 3,460.00 | 2.22% | 294,575 | 
| Oct 20, 2025 | 3,460.00 | 3,530.00 | 3,380.00 | 3,385.00 | 3,385.00 | -3.29% | 51,185 | 
| Oct 17, 2025 | 3,500.00 | 3,510.00 | 3,375.00 | 3,500.00 | 3,500.00 | -0.28% | 63,591 | 
| Oct 16, 2025 | 3,555.00 | 3,740.00 | 3,505.00 | 3,510.00 | 3,510.00 | -2.36% | 166,514 | 
| Oct 15, 2025 | 3,400.00 | 3,595.00 | 3,360.00 | 3,595.00 | 3,595.00 | 6.52% | 71,777 | 
| Oct 14, 2025 | 3,510.00 | 3,525.00 | 3,345.00 | 3,375.00 | 3,375.00 | -3.71% | 172,404 | 
| Oct 13, 2025 | 3,555.00 | 3,660.00 | 3,430.00 | 3,505.00 | 3,505.00 | -0.43% | 321,152 | 
| Oct 10, 2025 | 3,340.00 | 3,865.00 | 3,295.00 | 3,520.00 | 3,520.00 | 5.39% | 3,014,205 | 
| 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 |