Skip to main content
logo
Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-160.00 (-4.66%)
At close: May 27, 2026

Woory Industrial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,435.003,440.003,235.003,275.003,275.00-4.66%75,084
May 26, 20263,510.003,590.003,355.003,435.003,435.00-0.58%53,704
May 22, 20263,520.003,525.003,410.003,455.003,455.00-0.86%38,185
May 21, 20263,295.003,485.003,295.003,485.003,485.006.74%49,551
May 20, 20263,505.003,505.003,240.003,265.003,265.00-5.36%59,353
May 19, 20263,575.003,670.003,410.003,450.003,450.00-5.48%98,043
May 18, 20263,700.003,735.003,505.003,650.003,650.00-2.28%80,158
May 15, 20263,755.003,910.003,560.003,735.003,735.00-1.97%127,174
May 14, 20263,945.003,945.003,700.003,810.003,810.00-0.78%100,641
May 13, 20263,870.003,925.003,780.003,840.003,840.00-1.79%97,631
May 12, 20263,835.004,085.003,705.003,910.003,910.002.09%267,147
May 11, 20263,965.003,965.003,810.003,830.003,830.00-4.01%97,666
May 8, 20263,810.004,250.003,700.003,990.003,990.004.72%573,270
May 7, 20263,880.003,995.003,800.003,810.003,810.00-1.80%62,227
May 6, 20263,895.004,065.003,850.003,880.003,880.00-0.77%101,374
May 4, 20264,050.004,050.003,910.003,910.003,910.00-1.51%61,317
Apr 30, 20264,035.004,040.003,905.003,970.003,970.00-1.61%48,034
Apr 29, 20264,050.004,095.003,970.004,035.004,035.002.80%86,211
Apr 28, 20264,000.004,020.003,855.003,925.003,925.00-0.63%45,444
Apr 27, 20263,890.004,000.003,870.003,950.003,950.001.67%41,596
Apr 24, 20263,805.003,935.003,800.003,885.003,885.001.30%34,118
Apr 23, 20263,965.004,000.003,780.003,835.003,835.00-1.67%69,403
Apr 22, 20263,880.003,960.003,800.003,900.003,900.000.52%48,873
Apr 21, 20263,780.004,155.003,760.003,880.003,880.002.65%300,734
Apr 20, 20263,830.003,830.003,730.003,780.003,780.00-1.31%43,343
Apr 17, 20263,755.003,830.003,685.003,830.003,830.002.00%68,012
Apr 16, 20263,740.003,825.003,725.003,755.003,755.000.81%56,632
Apr 15, 20263,760.003,760.003,690.003,725.003,725.002.05%41,605
Apr 14, 20263,585.003,695.003,585.003,650.003,650.002.38%36,385
Apr 13, 20263,510.003,595.003,510.003,565.003,565.00-1.11%27,932
Apr 10, 20263,480.003,780.003,480.003,605.003,605.003.59%62,837
Apr 9, 20263,500.003,550.003,480.003,480.003,480.00-1.28%47,847
Apr 8, 20263,430.003,570.003,420.003,525.003,525.004.91%63,843
Apr 7, 20263,440.003,470.003,330.003,360.003,360.00-1.32%55,947
Apr 6, 20263,505.003,505.003,395.003,405.003,405.00-2.44%34,867
Apr 3, 20263,465.003,515.003,420.003,490.003,490.002.05%28,820
Apr 2, 20263,635.003,705.003,380.003,420.003,420.00-5.91%134,010
Apr 1, 20263,540.003,660.003,540.003,635.003,635.004.15%57,631
Mar 31, 20263,520.003,645.003,490.003,490.003,490.00-2.79%63,385
Mar 30, 20263,635.003,680.003,555.003,590.003,590.00-4.39%114,917
Mar 27, 20263,700.003,780.003,605.003,755.003,755.001.21%64,438
Mar 26, 20263,830.003,840.003,710.003,710.003,710.00-3.26%57,920
Mar 25, 20263,860.003,885.003,820.003,835.003,835.00-0.65%74,790
Mar 24, 20263,860.004,045.003,800.003,860.003,860.002.93%127,327
Mar 23, 20263,850.003,895.003,750.003,750.003,750.00-3.72%70,265
Mar 20, 20263,840.003,920.003,795.003,895.003,895.001.43%93,613
Mar 19, 20263,840.003,880.003,770.003,840.003,840.00-2.17%89,800
Mar 18, 20263,875.003,985.003,840.003,925.003,925.001.95%146,291
Mar 17, 20263,960.004,050.003,850.003,850.003,850.00-1.41%235,723
Mar 16, 20264,070.004,080.003,875.003,905.003,905.00-3.58%154,435