Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea · Delayed Price · Currency is KRW 19,470
+770 (4.12%)
Last updated: Sep 16, 2025, 1:23 PM KST
Wooyang HC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,300.00 | 18,300.00 | 16,660.00 | 16,990.00 | 16,990.00 | -5.98% | 67,343 |
| Sep 18, 2025 | 18,200.00 | 18,200.00 | 17,000.00 | 18,070.00 | 18,070.00 | 0.89% | 51,447 |
| Sep 17, 2025 | 19,480.00 | 19,480.00 | 17,560.00 | 17,910.00 | 17,910.00 | -7.63% | 89,394 |
| Sep 16, 2025 | 18,910.00 | 20,050.00 | 18,910.00 | 19,390.00 | 19,390.00 | 3.69% | 40,114 |
| Sep 15, 2025 | 18,500.00 | 20,100.00 | 18,230.00 | 18,700.00 | 18,700.00 | -2.45% | 45,052 |
| Sep 12, 2025 | 21,200.00 | 21,250.00 | 19,080.00 | 19,170.00 | 19,170.00 | -4.86% | 55,746 |
| Sep 11, 2025 | 19,010.00 | 21,400.00 | 19,010.00 | 20,150.00 | 20,150.00 | 7.75% | 99,718 |
| Sep 10, 2025 | 17,900.00 | 19,140.00 | 17,280.00 | 18,700.00 | 18,700.00 | 4.47% | 62,855 |
| Sep 9, 2025 | 18,050.00 | 18,600.00 | 17,810.00 | 17,900.00 | 17,900.00 | 0.06% | 35,662 |
| Sep 8, 2025 | 18,550.00 | 19,250.00 | 17,700.00 | 17,890.00 | 17,890.00 | -0.45% | 35,369 |
| Sep 5, 2025 | 18,560.00 | 18,890.00 | 17,860.00 | 17,970.00 | 17,970.00 | -6.01% | 47,022 |
| Sep 4, 2025 | 18,190.00 | 19,260.00 | 17,690.00 | 19,120.00 | 19,120.00 | 2.96% | 82,795 |
| Sep 3, 2025 | 15,670.00 | 18,870.00 | 15,670.00 | 18,570.00 | 18,570.00 | 18.05% | 259,988 |
| Sep 2, 2025 | 15,900.00 | 16,160.00 | 15,730.00 | 15,730.00 | 15,730.00 | -1.38% | 8,982 |
| Sep 1, 2025 | 17,110.00 | 17,110.00 | 15,800.00 | 15,950.00 | 15,950.00 | -7.00% | 26,508 |
| Aug 29, 2025 | 16,390.00 | 17,510.00 | 16,390.00 | 17,150.00 | 17,150.00 | 5.21% | 91,938 |
| Aug 28, 2025 | 16,500.00 | 16,700.00 | 15,600.00 | 16,300.00 | 16,300.00 | -1.21% | 40,845 |
| Aug 27, 2025 | 14,900.00 | 16,730.00 | 14,900.00 | 16,500.00 | 16,500.00 | 10.96% | 124,841 |
| Aug 26, 2025 | 15,430.00 | 15,550.00 | 14,610.00 | 14,870.00 | 14,870.00 | -2.81% | 44,791 |
| Aug 25, 2025 | 15,300.00 | 15,400.00 | 14,770.00 | 15,300.00 | 15,300.00 | 2.34% | 18,756 |
| Aug 22, 2025 | 14,400.00 | 15,300.00 | 14,250.00 | 14,950.00 | 14,950.00 | 3.82% | 23,248 |
| Aug 21, 2025 | 13,380.00 | 14,430.00 | 13,380.00 | 14,400.00 | 14,400.00 | 6.59% | 14,335 |
| Aug 20, 2025 | 13,200.00 | 13,870.00 | 13,000.00 | 13,510.00 | 13,510.00 | -3.22% | 45,219 |
| Aug 19, 2025 | 14,600.00 | 15,080.00 | 13,860.00 | 13,960.00 | 13,960.00 | -3.72% | 34,162 |
| Aug 18, 2025 | 15,000.00 | 15,180.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.45% | 31,068 |
| Aug 14, 2025 | 15,140.00 | 15,950.00 | 14,360.00 | 15,500.00 | 15,500.00 | 5.16% | 36,315 |
| Aug 13, 2025 | 15,200.00 | 15,200.00 | 14,500.00 | 14,740.00 | 14,740.00 | -1.73% | 22,707 |
| Aug 12, 2025 | 15,400.00 | 15,800.00 | 14,750.00 | 15,000.00 | 15,000.00 | -3.47% | 27,255 |
| Aug 11, 2025 | 15,820.00 | 16,120.00 | 15,400.00 | 15,540.00 | 15,540.00 | -2.63% | 15,251 |
| Aug 8, 2025 | 15,640.00 | 16,100.00 | 15,400.00 | 15,960.00 | 15,960.00 | 2.18% | 22,084 |
| Aug 7, 2025 | 15,780.00 | 15,820.00 | 15,350.00 | 15,620.00 | 15,620.00 | -0.95% | 35,204 |
| Aug 6, 2025 | 16,450.00 | 16,450.00 | 15,740.00 | 15,770.00 | 15,770.00 | -4.19% | 39,248 |
| Aug 5, 2025 | 16,660.00 | 16,720.00 | 16,010.00 | 16,460.00 | 16,460.00 | -0.96% | 38,781 |
| Aug 4, 2025 | 16,480.00 | 17,580.00 | 16,270.00 | 16,620.00 | 16,620.00 | -1.66% | 73,839 |
| Aug 1, 2025 | 16,510.00 | 16,940.00 | 16,000.00 | 16,900.00 | 16,900.00 | 1.26% | 123,221 |
| Jul 31, 2025 | 16,900.00 | 17,060.00 | 16,280.00 | 16,690.00 | 16,690.00 | -5.65% | 172,956 |
| Jul 30, 2025 | 16,600.00 | 17,690.00 | 16,280.00 | 17,690.00 | 17,690.00 | 3.33% | 245,548 |
| Jul 29, 2025 | 15,680.00 | 17,690.00 | 15,270.00 | 17,120.00 | 17,120.00 | 14.13% | 779,066 |
| Jul 28, 2025 | 14,930.00 | 15,300.00 | 13,930.00 | 15,000.00 | 15,000.00 | 1.83% | 364,892 |
| Jul 25, 2025 | 14,300.00 | 14,890.00 | 13,620.00 | 14,730.00 | 14,730.00 | 8.71% | 394,313 |
| Jul 24, 2025 | 12,050.00 | 15,350.00 | 11,300.00 | 13,550.00 | 13,550.00 | 12.17% | 1,145,876 |
| Jul 23, 2025 | 11,150.00 | 12,780.00 | 11,000.00 | 12,080.00 | 12,080.00 | 8.24% | 164,475 |
| Jul 22, 2025 | 11,490.00 | 11,580.00 | 10,500.00 | 11,160.00 | 11,160.00 | -3.04% | 19,795 |
| Jul 21, 2025 | 11,120.00 | 11,540.00 | 11,120.00 | 11,510.00 | 11,510.00 | 2.40% | 14,694 |
| Jul 18, 2025 | 11,280.00 | 11,290.00 | 11,090.00 | 11,240.00 | 11,240.00 | -1.23% | 12,252 |
| Jul 17, 2025 | 11,160.00 | 11,380.00 | 11,000.00 | 11,380.00 | 11,380.00 | 1.97% | 13,541 |
| Jul 16, 2025 | 11,230.00 | 11,250.00 | 10,950.00 | 11,160.00 | 11,160.00 | -0.80% | 13,664 |
| Jul 15, 2025 | 11,150.00 | 11,280.00 | 11,070.00 | 11,250.00 | 11,250.00 | -0.09% | 20,274 |
| Jul 14, 2025 | 11,400.00 | 11,460.00 | 11,180.00 | 11,260.00 | 11,260.00 | -1.83% | 30,070 |
| Jul 11, 2025 | 11,670.00 | 11,760.00 | 11,390.00 | 11,470.00 | 11,470.00 | -0.86% | 29,876 |