Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea · Delayed Price · Currency is KRW 9,670.00
-180.00 (-1.83%)
At close: Sep 22, 2026
Wooyang HC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,840.00 | 9,840.00 | 9,430.00 | 9,670.00 | 9,670.00 | -1.83% | 5,745 |
| Sep 21, 2026 | 10,130.00 | 10,130.00 | 9,540.00 | 9,850.00 | 9,850.00 | -2.86% | 3,420 |
| Sep 18, 2026 | 9,600.00 | 10,170.00 | 9,360.00 | 10,140.00 | 10,140.00 | 6.74% | 7,778 |
| Sep 17, 2026 | 9,250.00 | 9,610.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2.70% | 1,929 |
| Sep 16, 2026 | 9,690.00 | 9,790.00 | 9,180.00 | 9,250.00 | 9,250.00 | -4.64% | 16,393 |
| Sep 15, 2026 | 9,900.00 | 9,910.00 | 9,660.00 | 9,700.00 | 9,700.00 | -2.12% | 2,024 |
| Sep 14, 2026 | 10,100.00 | 10,280.00 | 9,670.00 | 9,910.00 | 9,910.00 | -1.59% | 2,997 |
| Sep 11, 2026 | 10,110.00 | 10,110.00 | 9,960.00 | 10,070.00 | 10,070.00 | -1.18% | 1,789 |
| Sep 10, 2026 | 10,360.00 | 10,360.00 | 10,030.00 | 10,190.00 | 10,190.00 | -1.64% | 1,998 |
| Sep 9, 2026 | 10,500.00 | 10,800.00 | 10,330.00 | 10,360.00 | 10,360.00 | -2.54% | 4,914 |
| Sep 8, 2026 | 10,600.00 | 10,730.00 | 10,210.00 | 10,630.00 | 10,630.00 | 0.66% | 7,393 |
| Sep 7, 2026 | 10,170.00 | 10,600.00 | 9,880.00 | 10,560.00 | 10,560.00 | 5.81% | 15,719 |
| Sep 4, 2026 | 9,880.00 | 10,040.00 | 9,790.00 | 9,980.00 | 9,980.00 | 1.01% | 6,787 |
| Sep 3, 2026 | 10,070.00 | 10,200.00 | 9,620.00 | 9,880.00 | 9,880.00 | -1.79% | 13,080 |
| 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 |