Skip to main content
logo
Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
-65.00 (-2.21%)
At close: Jun 17, 2026

Woory Industrial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,900.003,030.002,840.002,870.002,870.00-2.21%23,829
Jun 16, 20262,915.003,070.002,885.002,935.002,935.000.69%28,401
Jun 15, 20262,885.002,977.002,825.002,915.002,915.004.11%24,076
Jun 12, 20262,815.002,900.002,755.002,800.002,800.00-26,464
Jun 11, 20262,605.002,820.002,605.002,800.002,800.004.87%22,654
Jun 10, 20262,815.002,820.002,630.002,670.002,670.00-4.64%25,884
Jun 9, 20262,600.002,805.002,560.002,800.002,800.007.69%39,448
Jun 8, 20262,700.002,750.002,600.002,600.002,600.00-10.34%48,040
Jun 5, 20262,860.003,000.002,800.002,900.002,900.00-0.34%33,265
Jun 4, 20262,860.003,050.002,860.002,910.002,910.00-0.17%19,261
Jun 2, 20263,020.003,115.002,845.002,915.002,915.00-6.42%48,812
Jun 1, 20263,180.003,290.003,040.003,115.003,115.00-5.32%70,546
May 29, 20263,195.003,295.003,090.003,290.003,290.002.97%50,432
May 28, 20263,250.003,335.003,060.003,195.003,195.00-2.44%34,775
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