Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea · Delayed Price · Currency is KRW 10,060
-770 (-7.11%)
At close: Sep 2, 2026
Wooyang HC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10,730.00 | 10,800.00 | 9,800.00 | 10,060.00 | 10,060.00 | -7.11% | 16,524 |
| Sep 1, 2026 | 11,280.00 | 11,330.00 | 10,700.00 | 10,830.00 | 10,830.00 | -3.73% | 17,642 |
| Aug 31, 2026 | 11,190.00 | 13,700.00 | 11,010.00 | 11,250.00 | 11,250.00 | -0.44% | 117,032 |
| Aug 28, 2026 | 10,770.00 | 11,500.00 | 10,770.00 | 11,300.00 | 11,300.00 | 4.34% | 11,928 |
| Aug 27, 2026 | 10,950.00 | 11,030.00 | 10,300.00 | 10,830.00 | 10,830.00 | -0.91% | 24,638 |
| Aug 26, 2026 | 11,150.00 | 11,620.00 | 10,920.00 | 10,930.00 | 10,930.00 | -2.24% | 33,498 |
| Aug 25, 2026 | 10,640.00 | 11,190.00 | 10,510.00 | 11,180.00 | 11,180.00 | 5.17% | 14,228 |
| Aug 24, 2026 | 10,410.00 | 10,850.00 | 10,300.00 | 10,630.00 | 10,630.00 | 2.11% | 10,356 |
| Aug 21, 2026 | 10,440.00 | 10,440.00 | 10,050.00 | 10,410.00 | 10,410.00 | -0.19% | 15,150 |
| Aug 20, 2026 | 10,220.00 | 10,630.00 | 10,050.00 | 10,430.00 | 10,430.00 | 1.26% | 12,130 |
| Aug 19, 2026 | 9,870.00 | 10,330.00 | 9,510.00 | 10,300.00 | 10,300.00 | 2.49% | 22,259 |
| Aug 18, 2026 | 9,640.00 | 10,260.00 | 9,410.00 | 10,050.00 | 10,050.00 | 4.25% | 36,069 |
| Aug 14, 2026 | 9,690.00 | 9,730.00 | 9,400.00 | 9,640.00 | 9,640.00 | -0.52% | 4,887 |
| Aug 13, 2026 | 10,000.00 | 10,010.00 | 9,300.00 | 9,690.00 | 9,690.00 | -2.32% | 8,732 |
| Aug 12, 2026 | 10,020.00 | 10,270.00 | 9,890.00 | 9,920.00 | 9,920.00 | -0.70% | 4,790 |
| Aug 11, 2026 | 10,020.00 | 10,420.00 | 9,620.00 | 9,990.00 | 9,990.00 | -2.15% | 13,034 |
| Aug 10, 2026 | 10,750.00 | 10,750.00 | 9,850.00 | 10,210.00 | 10,210.00 | 0.59% | 12,556 |
| Aug 7, 2026 | 9,460.00 | 10,150.00 | 9,240.00 | 10,150.00 | 10,150.00 | 8.21% | 5,888 |
| Aug 6, 2026 | 9,230.00 | 9,450.00 | 9,220.00 | 9,380.00 | 9,380.00 | 1.41% | 2,856 |
| Aug 5, 2026 | 9,270.00 | 9,570.00 | 9,150.00 | 9,250.00 | 9,250.00 | -0.22% | 18,470 |
| Aug 4, 2026 | 9,340.00 | 9,570.00 | 9,070.00 | 9,270.00 | 9,270.00 | -0.11% | 5,080 |
| Aug 3, 2026 | 9,790.00 | 10,020.00 | 9,280.00 | 9,280.00 | 9,280.00 | -5.02% | 3,468 |
| Jul 31, 2026 | 8,710.00 | 10,160.00 | 8,680.00 | 9,770.00 | 9,770.00 | 13.34% | 13,898 |
| Jul 30, 2026 | 8,900.00 | 9,240.00 | 8,620.00 | 8,620.00 | 8,620.00 | -3.58% | 11,419 |
| Jul 29, 2026 | 9,530.00 | 9,810.00 | 8,940.00 | 8,940.00 | 8,940.00 | -6.29% | 9,693 |
| Jul 28, 2026 | 9,800.00 | 9,990.00 | 9,270.00 | 9,540.00 | 9,540.00 | -2.25% | 9,184 |
| Jul 27, 2026 | 9,980.00 | 10,500.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.41% | 29,067 |
| Jul 24, 2026 | 9,520.00 | 10,280.00 | 9,110.00 | 9,800.00 | 9,800.00 | 2.62% | 24,842 |
| Jul 23, 2026 | 9,330.00 | 9,740.00 | 8,870.00 | 9,550.00 | 9,550.00 | 2.14% | 26,899 |
| Jul 22, 2026 | 9,500.00 | 9,500.00 | 9,130.00 | 9,350.00 | 9,350.00 | -1.58% | 13,260 |
| Jul 21, 2026 | 9,770.00 | 9,770.00 | 9,280.00 | 9,500.00 | 9,500.00 | -3.46% | 18,611 |
| 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 |