Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea · Delayed Price · Currency is KRW 11,690
-120 (-1.02%)
At close: May 20, 2026
Wooyang HC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 14,080.00 | 14,900.00 | 13,690.00 | 14,020.00 | 14,020.00 | 1.08% | 48,141 |
| May 4, 2026 | 14,100.00 | 14,250.00 | 13,270.00 | 13,870.00 | 13,870.00 | -3.34% | 30,025 |
| Apr 30, 2026 | 14,800.00 | 14,900.00 | 14,000.00 | 14,350.00 | 14,350.00 | -3.04% | 43,195 |
| Apr 29, 2026 | 15,200.00 | 16,540.00 | 14,260.00 | 14,800.00 | 14,800.00 | 1.30% | 156,234 |
| Apr 28, 2026 | 13,880.00 | 14,610.00 | 13,740.00 | 14,610.00 | 14,610.00 | 5.26% | 35,933 |
| Apr 27, 2026 | 13,850.00 | 13,990.00 | 13,560.00 | 13,880.00 | 13,880.00 | 0.22% | 21,900 |
| Apr 24, 2026 | 13,280.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 4.29% | 33,425 |
| Apr 23, 2026 | 13,110.00 | 13,370.00 | 13,000.00 | 13,280.00 | 13,280.00 | 1.30% | 23,091 |
| Apr 22, 2026 | 13,380.00 | 13,380.00 | 12,810.00 | 13,110.00 | 13,110.00 | -2.38% | 24,913 |
| 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% | 18,305 |
| 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% | 18,796 |
| Apr 15, 2026 | 13,040.00 | 13,200.00 | 12,900.00 | 13,060.00 | 13,060.00 | 0.31% | 14,175 |
| Apr 14, 2026 | 12,920.00 | 13,390.00 | 12,880.00 | 13,020.00 | 13,020.00 | 0.93% | 21,834 |
| 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% | 11,919 |
| Apr 9, 2026 | 12,850.00 | 13,400.00 | 12,520.00 | 12,920.00 | 12,920.00 | 0.54% | 32,285 |
| Apr 8, 2026 | 12,200.00 | 12,940.00 | 12,170.00 | 12,850.00 | 12,850.00 | 5.94% | 31,223 |
| Apr 7, 2026 | 12,130.00 | 12,170.00 | 11,800.00 | 12,130.00 | 12,130.00 | - | 39,077 |
| 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% | 49,806 |
| Apr 2, 2026 | 12,270.00 | 12,400.00 | 11,680.00 | 11,870.00 | 11,870.00 | -3.89% | 43,189 |
| 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% | 89,390 |
| Mar 30, 2026 | 12,540.00 | 12,540.00 | 11,650.00 | 12,140.00 | 12,140.00 | -3.27% | 49,296 |
| Mar 27, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | -1.49% | 28,476 |
| Mar 26, 2026 | 13,270.00 | 13,270.00 | 12,360.00 | 12,740.00 | 12,740.00 | -2.90% | 61,517 |
| Mar 25, 2026 | 12,860.00 | 13,320.00 | 12,640.00 | 13,120.00 | 13,120.00 | 2.34% | 78,938 |
| Mar 24, 2026 | 14,760.00 | 14,760.00 | 12,290.00 | 12,820.00 | 12,820.00 | -14.02% | 264,331 |
| Mar 23, 2026 | 13,800.00 | 16,570.00 | 13,160.00 | 14,910.00 | 14,910.00 | 8.04% | 665,594 |
| Mar 20, 2026 | 12,010.00 | 13,910.00 | 11,990.00 | 13,800.00 | 13,800.00 | 14.05% | 158,937 |
| 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% | 7,834 |