Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea · Delayed Price · Currency is KRW 14,350
-450 (-3.04%)
At close: Apr 30, 2026
Wooyang HC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14,800.00 | 14,900.00 | 14,000.00 | 14,350.00 | 14,350.00 | -3.04% | 39,312 |
| Apr 29, 2026 | 15,200.00 | 16,540.00 | 14,260.00 | 14,800.00 | 14,800.00 | 1.30% | 156,064 |
| Apr 28, 2026 | 13,880.00 | 14,610.00 | 13,740.00 | 14,610.00 | 14,610.00 | 5.26% | 27,987 |
| Apr 27, 2026 | 13,850.00 | 13,990.00 | 13,560.00 | 13,880.00 | 13,880.00 | 0.22% | 21,899 |
| Apr 24, 2026 | 13,280.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 4.29% | 33,289 |
| Apr 23, 2026 | 13,110.00 | 13,370.00 | 13,000.00 | 13,280.00 | 13,280.00 | 1.30% | 21,321 |
| Apr 22, 2026 | 13,380.00 | 13,380.00 | 12,810.00 | 13,110.00 | 13,110.00 | -2.38% | 24,903 |
| Apr 21, 2026 | 13,260.00 | 13,920.00 | 13,050.00 | 13,430.00 | 13,430.00 | 1.59% | 31,672 |
| Apr 20, 2026 | 13,040.00 | 13,300.00 | 12,800.00 | 13,220.00 | 13,220.00 | 1.38% | 16,305 |
| Apr 17, 2026 | 13,070.00 | 13,200.00 | 12,970.00 | 13,040.00 | 13,040.00 | -0.23% | 15,867 |
| Apr 16, 2026 | 13,070.00 | 13,360.00 | 12,660.00 | 13,070.00 | 13,070.00 | 0.08% | 18,754 |
| Apr 15, 2026 | 13,040.00 | 13,200.00 | 12,900.00 | 13,060.00 | 13,060.00 | 0.31% | 14,174 |
| Apr 14, 2026 | 12,920.00 | 13,390.00 | 12,880.00 | 13,020.00 | 13,020.00 | 0.93% | 20,730 |
| Apr 13, 2026 | 12,910.00 | 13,020.00 | 12,590.00 | 12,900.00 | 12,900.00 | -0.46% | 15,207 |
| Apr 10, 2026 | 12,930.00 | 13,090.00 | 12,600.00 | 12,960.00 | 12,960.00 | 0.31% | 11,834 |
| Apr 9, 2026 | 12,850.00 | 13,400.00 | 12,520.00 | 12,920.00 | 12,920.00 | 0.54% | 32,236 |
| Apr 8, 2026 | 12,200.00 | 12,940.00 | 12,170.00 | 12,850.00 | 12,850.00 | 5.94% | 31,201 |
| Apr 7, 2026 | 12,130.00 | 12,170.00 | 11,800.00 | 12,130.00 | 12,130.00 | - | 39,067 |
| Apr 6, 2026 | 12,100.00 | 12,670.00 | 11,940.00 | 12,130.00 | 12,130.00 | 0.58% | 15,633 |
| Apr 3, 2026 | 12,150.00 | 12,700.00 | 11,980.00 | 12,060.00 | 12,060.00 | 1.60% | 49,771 |
| Apr 2, 2026 | 12,270.00 | 12,400.00 | 11,680.00 | 11,870.00 | 11,870.00 | -3.89% | 43,169 |
| Apr 1, 2026 | 12,190.00 | 12,560.00 | 12,050.00 | 12,350.00 | 12,350.00 | 2.57% | 14,549 |
| Mar 31, 2026 | 12,030.00 | 13,120.00 | 11,930.00 | 12,040.00 | 12,040.00 | -0.82% | 89,310 |
| Mar 30, 2026 | 12,540.00 | 12,540.00 | 11,650.00 | 12,140.00 | 12,140.00 | -3.27% | 49,191 |
| Mar 27, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | -1.49% | 28,475 |
| Mar 26, 2026 | 13,270.00 | 13,270.00 | 12,360.00 | 12,740.00 | 12,740.00 | -2.90% | 61,474 |
| Mar 25, 2026 | 12,860.00 | 13,320.00 | 12,640.00 | 13,120.00 | 13,120.00 | 2.34% | 78,712 |
| Mar 24, 2026 | 14,760.00 | 14,760.00 | 12,290.00 | 12,820.00 | 12,820.00 | -14.02% | 263,564 |
| Mar 23, 2026 | 13,800.00 | 16,570.00 | 13,160.00 | 14,910.00 | 14,910.00 | 8.04% | 663,574 |
| Mar 20, 2026 | 12,010.00 | 13,910.00 | 11,990.00 | 13,800.00 | 13,800.00 | 14.05% | 158,011 |
| Mar 19, 2026 | 11,800.00 | 12,100.00 | 11,740.00 | 12,100.00 | 12,100.00 | 1.77% | 9,192 |
| Mar 18, 2026 | 11,990.00 | 11,990.00 | 11,860.00 | 11,890.00 | 11,890.00 | -1.33% | 13,590 |
| Mar 17, 2026 | 12,360.00 | 12,360.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.51% | 9,831 |
| Mar 16, 2026 | 12,950.00 | 12,950.00 | 11,810.00 | 12,360.00 | 12,360.00 | -3.36% | 15,652 |
| Mar 13, 2026 | 13,090.00 | 13,100.00 | 12,520.00 | 12,790.00 | 12,790.00 | 0.08% | 9,816 |
| Mar 12, 2026 | 12,330.00 | 12,800.00 | 12,180.00 | 12,780.00 | 12,780.00 | 3.65% | 12,404 |
| Mar 11, 2026 | 12,310.00 | 12,600.00 | 12,090.00 | 12,330.00 | 12,330.00 | 0.16% | 7,825 |
| Mar 10, 2026 | 11,910.00 | 12,530.00 | 11,910.00 | 12,310.00 | 12,310.00 | 3.01% | 7,008 |
| Mar 9, 2026 | 12,070.00 | 12,070.00 | 11,010.00 | 11,950.00 | 11,950.00 | -0.99% | 10,790 |
| Mar 6, 2026 | 11,510.00 | 12,070.00 | 11,480.00 | 12,070.00 | 12,070.00 | 4.05% | 15,500 |
| Mar 5, 2026 | 11,030.00 | 11,860.00 | 11,030.00 | 11,600.00 | 11,600.00 | 6.62% | 11,940 |
| Mar 4, 2026 | 12,460.00 | 12,460.00 | 10,880.00 | 10,880.00 | 10,880.00 | -12.68% | 57,414 |
| Mar 3, 2026 | 12,480.00 | 12,730.00 | 12,280.00 | 12,460.00 | 12,460.00 | -0.24% | 18,484 |
| Feb 27, 2026 | 12,790.00 | 12,790.00 | 12,450.00 | 12,490.00 | 12,490.00 | -2.35% | 15,654 |
| Feb 26, 2026 | 13,350.00 | 13,350.00 | 12,610.00 | 12,790.00 | 12,790.00 | -2.59% | 20,829 |
| Feb 25, 2026 | 12,960.00 | 13,400.00 | 12,910.00 | 13,130.00 | 13,130.00 | 1.70% | 25,175 |
| Feb 24, 2026 | 12,890.00 | 12,940.00 | 12,550.00 | 12,910.00 | 12,910.00 | 0.47% | 11,297 |
| Feb 23, 2026 | 12,300.00 | 12,860.00 | 12,270.00 | 12,850.00 | 12,850.00 | 4.47% | 31,239 |
| Feb 20, 2026 | 12,420.00 | 12,610.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 22,156 |
| Feb 19, 2026 | 12,410.00 | 12,530.00 | 12,330.00 | 12,400.00 | 12,400.00 | -0.08% | 16,227 |