Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
South Korea · Delayed Price · Currency is KRW 2,200.00
-70.00 (-3.08%)
At close: Jul 30, 2026
Woory Industrial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,125.00 | 2,330.00 | 2,125.00 | 2,200.00 | 2,200.00 | -3.08% | 16,881 |
| Jul 29, 2026 | 2,255.00 | 2,380.00 | 2,230.00 | 2,270.00 | 2,270.00 | -3.40% | 32,911 |
| Jul 28, 2026 | 2,345.00 | 2,350.00 | 2,290.00 | 2,350.00 | 2,350.00 | -0.42% | 18,401 |
| Jul 27, 2026 | 2,300.00 | 2,440.00 | 2,290.00 | 2,360.00 | 2,360.00 | 1.94% | 17,467 |
| Jul 24, 2026 | 2,345.00 | 2,360.00 | 2,290.00 | 2,315.00 | 2,315.00 | 0.43% | 16,639 |
| Jul 23, 2026 | 2,250.00 | 2,385.00 | 2,230.00 | 2,305.00 | 2,305.00 | 2.90% | 23,863 |
| Jul 22, 2026 | 2,375.00 | 2,375.00 | 2,200.00 | 2,240.00 | 2,240.00 | -0.44% | 18,735 |
| Jul 21, 2026 | 2,210.00 | 2,415.00 | 2,195.00 | 2,250.00 | 2,250.00 | 0.22% | 17,887 |
| Jul 20, 2026 | 2,305.00 | 2,390.00 | 2,245.00 | 2,245.00 | 2,245.00 | -3.44% | 12,334 |
| Jul 16, 2026 | 2,320.00 | 2,390.00 | 2,315.00 | 2,325.00 | 2,325.00 | -2.11% | 31,641 |
| Jul 15, 2026 | 2,250.00 | 2,470.00 | 2,250.00 | 2,375.00 | 2,375.00 | 5.56% | 32,313 |
| Jul 14, 2026 | 2,230.00 | 2,360.00 | 2,225.00 | 2,250.00 | 2,250.00 | -3.43% | 17,119 |
| Jul 13, 2026 | 2,330.00 | 2,440.00 | 2,305.00 | 2,330.00 | 2,330.00 | - | 17,540 |
| Jul 10, 2026 | 2,340.00 | 2,445.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1.53% | 21,808 |
| Jul 9, 2026 | 2,270.00 | 2,395.00 | 2,270.00 | 2,295.00 | 2,295.00 | -1.29% | 17,630 |
| Jul 8, 2026 | 2,425.00 | 2,435.00 | 2,325.00 | 2,325.00 | 2,325.00 | -4.91% | 18,495 |
| Jul 7, 2026 | 2,380.00 | 2,595.00 | 2,380.00 | 2,445.00 | 2,445.00 | 0.82% | 31,409 |
| Jul 6, 2026 | 2,430.00 | 2,470.00 | 2,415.00 | 2,425.00 | 2,425.00 | -0.21% | 29,364 |
| Jul 3, 2026 | 2,370.00 | 2,445.00 | 2,330.00 | 2,430.00 | 2,430.00 | 1.25% | 16,939 |
| Jul 2, 2026 | 2,425.00 | 2,485.00 | 2,320.00 | 2,400.00 | 2,400.00 | -1.03% | 25,997 |
| Jul 1, 2026 | 2,540.00 | 2,545.00 | 2,410.00 | 2,425.00 | 2,425.00 | -0.82% | 46,159 |
| Jun 30, 2026 | 2,470.00 | 2,470.00 | 2,335.00 | 2,445.00 | 2,445.00 | 1.24% | 24,181 |
| Jun 29, 2026 | 2,205.00 | 2,500.00 | 2,205.00 | 2,415.00 | 2,415.00 | 6.62% | 44,272 |
| Jun 26, 2026 | 2,390.00 | 2,390.00 | 2,200.00 | 2,265.00 | 2,265.00 | -2.37% | 50,537 |
| Jun 25, 2026 | 2,410.00 | 2,500.00 | 2,300.00 | 2,320.00 | 2,320.00 | -3.53% | 44,918 |
| Jun 24, 2026 | 2,395.00 | 2,600.00 | 2,390.00 | 2,405.00 | 2,405.00 | -1.23% | 22,918 |
| Jun 23, 2026 | 2,550.00 | 2,715.00 | 2,430.00 | 2,435.00 | 2,435.00 | -7.59% | 32,042 |
| Jun 22, 2026 | 2,650.00 | 2,755.00 | 2,580.00 | 2,635.00 | 2,635.00 | -1.31% | 22,567 |
| Jun 19, 2026 | 2,760.00 | 2,850.00 | 2,620.00 | 2,670.00 | 2,670.00 | -4.30% | 38,605 |
| Jun 18, 2026 | 2,965.00 | 2,965.00 | 2,755.00 | 2,790.00 | 2,790.00 | -2.79% | 25,291 |
| Jun 17, 2026 | 2,900.00 | 3,030.00 | 2,840.00 | 2,870.00 | 2,870.00 | -2.21% | 23,829 |
| Jun 16, 2026 | 2,915.00 | 3,070.00 | 2,885.00 | 2,935.00 | 2,935.00 | 0.69% | 28,401 |
| Jun 15, 2026 | 2,885.00 | 2,977.00 | 2,825.00 | 2,915.00 | 2,915.00 | 4.11% | 24,076 |
| Jun 12, 2026 | 2,815.00 | 2,900.00 | 2,755.00 | 2,800.00 | 2,800.00 | - | 26,464 |
| Jun 11, 2026 | 2,605.00 | 2,820.00 | 2,605.00 | 2,800.00 | 2,800.00 | 4.87% | 22,654 |
| Jun 10, 2026 | 2,815.00 | 2,820.00 | 2,630.00 | 2,670.00 | 2,670.00 | -4.64% | 25,884 |
| Jun 9, 2026 | 2,600.00 | 2,805.00 | 2,560.00 | 2,800.00 | 2,800.00 | 7.69% | 39,448 |
| Jun 8, 2026 | 2,700.00 | 2,750.00 | 2,600.00 | 2,600.00 | 2,600.00 | -10.34% | 48,040 |
| Jun 5, 2026 | 2,860.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | -0.34% | 33,265 |
| Jun 4, 2026 | 2,860.00 | 3,050.00 | 2,860.00 | 2,910.00 | 2,910.00 | -0.17% | 19,261 |
| Jun 2, 2026 | 3,020.00 | 3,115.00 | 2,845.00 | 2,915.00 | 2,915.00 | -6.42% | 48,812 |
| Jun 1, 2026 | 3,180.00 | 3,290.00 | 3,040.00 | 3,115.00 | 3,115.00 | -5.32% | 70,546 |
| May 29, 2026 | 3,195.00 | 3,295.00 | 3,090.00 | 3,290.00 | 3,290.00 | 2.97% | 50,432 |
| May 28, 2026 | 3,250.00 | 3,335.00 | 3,060.00 | 3,195.00 | 3,195.00 | -2.44% | 34,775 |
| May 27, 2026 | 3,435.00 | 3,440.00 | 3,235.00 | 3,275.00 | 3,275.00 | -4.66% | 75,084 |
| May 26, 2026 | 3,510.00 | 3,590.00 | 3,355.00 | 3,435.00 | 3,435.00 | -0.58% | 53,704 |
| May 22, 2026 | 3,520.00 | 3,525.00 | 3,410.00 | 3,455.00 | 3,455.00 | -0.86% | 38,185 |
| May 21, 2026 | 3,295.00 | 3,485.00 | 3,295.00 | 3,485.00 | 3,485.00 | 6.74% | 49,551 |
| May 20, 2026 | 3,505.00 | 3,505.00 | 3,240.00 | 3,265.00 | 3,265.00 | -5.36% | 59,353 |
| May 19, 2026 | 3,575.00 | 3,670.00 | 3,410.00 | 3,450.00 | 3,450.00 | -5.48% | 98,043 |