Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea · Delayed Price · Currency is KRW 9,840.00
-610.00 (-5.84%)
At close: Jul 20, 2026
Wooyang HC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,310.00 | 10,310.00 | 9,800.00 | 9,840.00 | 9,840.00 | -5.84% | 10,079 |
| Jul 16, 2026 | 10,640.00 | 10,640.00 | 10,020.00 | 10,450.00 | 10,450.00 | -1.60% | 9,835 |
| Jul 15, 2026 | 9,730.00 | 10,630.00 | 9,700.00 | 10,620.00 | 10,620.00 | 9.60% | 16,784 |
| Jul 14, 2026 | 10,130.00 | 10,160.00 | 9,630.00 | 9,690.00 | 9,690.00 | -3.77% | 18,304 |
| Jul 13, 2026 | 10,160.00 | 10,530.00 | 9,690.00 | 10,070.00 | 10,070.00 | -0.79% | 9,028 |
| Jul 10, 2026 | 10,290.00 | 10,400.00 | 9,910.00 | 10,150.00 | 10,150.00 | -1.65% | 15,705 |
| Jul 9, 2026 | 10,280.00 | 10,440.00 | 9,950.00 | 10,320.00 | 10,320.00 | 0.29% | 9,741 |
| Jul 8, 2026 | 10,880.00 | 10,910.00 | 10,230.00 | 10,290.00 | 10,290.00 | -5.51% | 10,615 |
| Jul 7, 2026 | 10,840.00 | 11,270.00 | 10,710.00 | 10,890.00 | 10,890.00 | 0.74% | 7,998 |
| Jul 6, 2026 | 11,190.00 | 11,310.00 | 10,680.00 | 10,810.00 | 10,810.00 | -3.83% | 17,156 |
| Jul 3, 2026 | 11,260.00 | 11,430.00 | 10,870.00 | 11,240.00 | 11,240.00 | -1.14% | 12,714 |
| Jul 2, 2026 | 11,800.00 | 11,800.00 | 10,980.00 | 11,370.00 | 11,370.00 | -3.73% | 20,079 |
| Jul 1, 2026 | 12,090.00 | 12,250.00 | 11,680.00 | 11,810.00 | 11,810.00 | -2.24% | 19,536 |
| Jun 30, 2026 | 11,000.00 | 12,300.00 | 10,700.00 | 12,080.00 | 12,080.00 | 10.02% | 37,071 |
| Jun 29, 2026 | 10,550.00 | 11,330.00 | 10,190.00 | 10,980.00 | 10,980.00 | 4.08% | 38,472 |
| Jun 26, 2026 | 12,780.00 | 12,780.00 | 10,180.00 | 10,550.00 | 10,550.00 | -2.22% | 50,097 |
| Jun 25, 2026 | 9,640.00 | 11,150.00 | 9,640.00 | 10,790.00 | 10,790.00 | 12.16% | 46,756 |
| Jun 24, 2026 | 8,820.00 | 9,760.00 | 8,820.00 | 9,620.00 | 9,620.00 | 9.32% | 48,221 |
| Jun 23, 2026 | 9,130.00 | 10,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.56% | 60,579 |
| Jun 22, 2026 | 9,080.00 | 9,400.00 | 8,720.00 | 9,220.00 | 9,220.00 | 0.77% | 22,813 |
| Jun 19, 2026 | 9,600.00 | 9,610.00 | 9,070.00 | 9,150.00 | 9,150.00 | -5.38% | 12,157 |
| Jun 18, 2026 | 10,820.00 | 10,820.00 | 9,600.00 | 9,670.00 | 9,670.00 | -7.02% | 12,981 |
| Jun 17, 2026 | 9,460.00 | 11,290.00 | 9,050.00 | 10,400.00 | 10,400.00 | 11.95% | 61,932 |
| Jun 16, 2026 | 9,210.00 | 9,480.00 | 9,000.00 | 9,290.00 | 9,290.00 | -1.48% | 16,010 |
| Jun 15, 2026 | 8,700.00 | 9,690.00 | 8,610.00 | 9,430.00 | 9,430.00 | 9.52% | 18,172 |
| Jun 12, 2026 | 8,310.00 | 9,990.00 | 8,310.00 | 8,610.00 | 8,610.00 | 4.11% | 28,901 |
| Jun 11, 2026 | 8,630.00 | 8,690.00 | 8,160.00 | 8,270.00 | 8,270.00 | -3.50% | 17,165 |
| Jun 10, 2026 | 8,380.00 | 8,710.00 | 8,300.00 | 8,570.00 | 8,570.00 | 2.27% | 12,491 |
| Jun 9, 2026 | 7,980.00 | 8,520.00 | 7,980.00 | 8,380.00 | 8,380.00 | 5.14% | 11,758 |
| Jun 8, 2026 | 8,900.00 | 8,900.00 | 7,970.00 | 7,970.00 | 7,970.00 | -10.45% | 24,501 |
| Jun 5, 2026 | 9,150.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 10,773 |
| Jun 4, 2026 | 8,550.00 | 9,580.00 | 8,550.00 | 9,200.00 | 9,200.00 | 1.77% | 13,938 |
| Jun 2, 2026 | 9,850.00 | 10,000.00 | 8,740.00 | 9,040.00 | 9,040.00 | -8.22% | 51,611 |
| Jun 1, 2026 | 10,860.00 | 10,860.00 | 9,850.00 | 9,850.00 | 9,850.00 | -9.22% | 47,426 |
| May 29, 2026 | 12,460.00 | 12,460.00 | 10,200.00 | 10,850.00 | 10,850.00 | -1.18% | 23,936 |
| May 28, 2026 | 11,490.00 | 11,510.00 | 10,740.00 | 10,980.00 | 10,980.00 | -3.43% | 20,486 |
| May 27, 2026 | 12,000.00 | 12,000.00 | 11,340.00 | 11,370.00 | 11,370.00 | -5.25% | 30,952 |
| May 26, 2026 | 12,040.00 | 12,120.00 | 11,760.00 | 12,000.00 | 12,000.00 | -0.08% | 14,343 |
| May 22, 2026 | 11,900.00 | 12,520.00 | 11,800.00 | 12,010.00 | 12,010.00 | 1.26% | 20,838 |
| May 21, 2026 | 11,710.00 | 12,300.00 | 11,640.00 | 11,860.00 | 11,860.00 | 1.45% | 19,858 |
| May 20, 2026 | 11,900.00 | 11,900.00 | 11,210.00 | 11,690.00 | 11,690.00 | -1.02% | 17,547 |
| May 19, 2026 | 12,180.00 | 12,250.00 | 11,810.00 | 11,810.00 | 11,810.00 | -3.28% | 20,294 |
| May 18, 2026 | 12,700.00 | 12,840.00 | 11,700.00 | 12,210.00 | 12,210.00 | -4.08% | 31,189 |
| May 15, 2026 | 13,030.00 | 13,210.00 | 12,500.00 | 12,730.00 | 12,730.00 | -3.12% | 16,097 |
| May 14, 2026 | 13,500.00 | 13,500.00 | 12,790.00 | 13,140.00 | 13,140.00 | 0.08% | 13,233 |
| May 13, 2026 | 13,120.00 | 13,970.00 | 13,120.00 | 13,130.00 | 13,130.00 | 1.00% | 20,692 |
| May 12, 2026 | 13,740.00 | 13,880.00 | 12,760.00 | 13,000.00 | 13,000.00 | -5.39% | 70,285 |
| May 11, 2026 | 14,740.00 | 14,740.00 | 13,700.00 | 13,740.00 | 13,740.00 | -6.53% | 36,386 |
| May 8, 2026 | 14,440.00 | 14,850.00 | 13,850.00 | 14,700.00 | 14,700.00 | 2.58% | 35,769 |
| May 7, 2026 | 14,050.00 | 14,450.00 | 13,590.00 | 14,330.00 | 14,330.00 | 2.21% | 27,148 |