Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 3,720.00
+15.00 (0.40%)
At close: Oct 30, 2025
Wooyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,700.00 | 3,745.00 | 3,650.00 | 3,720.00 | 3,720.00 | 0.40% | 200,472 |
| Oct 29, 2025 | 3,800.00 | 3,850.00 | 3,700.00 | 3,705.00 | 3,705.00 | -3.64% | 389,792 |
| Oct 28, 2025 | 3,845.00 | 3,945.00 | 3,820.00 | 3,845.00 | 3,845.00 | -2.41% | 293,710 |
| Oct 27, 2025 | 3,970.00 | 4,025.00 | 3,925.00 | 3,940.00 | 3,940.00 | -0.38% | 204,754 |
| Oct 24, 2025 | 3,955.00 | 3,995.00 | 3,905.00 | 3,955.00 | 3,955.00 | 0.13% | 202,564 |
| Oct 23, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 3,950.00 | 3,950.00 | -1.37% | 240,017 |
| Oct 22, 2025 | 3,910.00 | 4,020.00 | 3,865.00 | 4,005.00 | 4,005.00 | 2.43% | 271,826 |
| Oct 21, 2025 | 3,925.00 | 4,010.00 | 3,905.00 | 3,910.00 | 3,910.00 | -1.26% | 331,921 |
| Oct 20, 2025 | 3,935.00 | 4,060.00 | 3,900.00 | 3,960.00 | 3,960.00 | 0.38% | 704,806 |
| Oct 17, 2025 | 3,890.00 | 4,650.00 | 3,845.00 | 3,945.00 | 3,945.00 | 0.25% | 6,305,672 |
| Oct 16, 2025 | 3,995.00 | 4,000.00 | 3,865.00 | 3,935.00 | 3,935.00 | -1.50% | 281,654 |
| Oct 15, 2025 | 4,030.00 | 4,220.00 | 3,985.00 | 3,995.00 | 3,995.00 | -0.13% | 450,725 |
| Oct 14, 2025 | 4,150.00 | 4,150.00 | 3,950.00 | 4,000.00 | 4,000.00 | -3.15% | 359,865 |
| Oct 13, 2025 | 4,090.00 | 4,155.00 | 4,040.00 | 4,130.00 | 4,130.00 | -0.72% | 166,779 |
| Oct 10, 2025 | 4,235.00 | 4,240.00 | 4,080.00 | 4,160.00 | 4,160.00 | -1.54% | 352,475 |
| Oct 2, 2025 | 4,285.00 | 4,310.00 | 4,100.00 | 4,225.00 | 4,225.00 | -1.40% | 257,022 |
| Oct 1, 2025 | 4,290.00 | 4,360.00 | 4,275.00 | 4,285.00 | 4,285.00 | 0.12% | 162,735 |
| Sep 30, 2025 | 4,280.00 | 4,420.00 | 4,255.00 | 4,280.00 | 4,280.00 | -0.12% | 306,778 |
| Sep 29, 2025 | 4,310.00 | 4,340.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.58% | 130,527 |
| Sep 26, 2025 | 4,395.00 | 4,440.00 | 4,250.00 | 4,310.00 | 4,310.00 | -2.05% | 288,284 |
| Sep 25, 2025 | 4,485.00 | 4,595.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.90% | 615,324 |
| Sep 24, 2025 | 4,535.00 | 4,565.00 | 4,430.00 | 4,485.00 | 4,485.00 | -0.99% | 416,304 |
| Sep 23, 2025 | 4,460.00 | 4,965.00 | 4,450.00 | 4,530.00 | 4,530.00 | -0.66% | 2,661,194 |
| Sep 22, 2025 | 4,625.00 | 4,680.00 | 4,545.00 | 4,560.00 | 4,560.00 | -1.41% | 378,566 |
| Sep 19, 2025 | 4,610.00 | 4,685.00 | 4,550.00 | 4,625.00 | 4,625.00 | -0.75% | 501,063 |
| Sep 18, 2025 | 4,750.00 | 4,785.00 | 4,620.00 | 4,660.00 | 4,660.00 | -1.89% | 655,115 |
| Sep 17, 2025 | 5,070.00 | 5,090.00 | 4,710.00 | 4,750.00 | 4,750.00 | -5.57% | 1,149,994 |
| Sep 16, 2025 | 4,870.00 | 5,230.00 | 4,770.00 | 5,030.00 | 5,030.00 | 2.76% | 3,922,182 |
| Sep 15, 2025 | 4,835.00 | 5,080.00 | 4,775.00 | 4,895.00 | 4,895.00 | 1.56% | 1,606,961 |
| Sep 12, 2025 | 4,995.00 | 5,360.00 | 4,765.00 | 4,820.00 | 4,820.00 | 4.78% | 8,270,012 |
| Sep 11, 2025 | 4,550.00 | 4,680.00 | 4,480.00 | 4,600.00 | 4,600.00 | 1.32% | 1,121,444 |
| Sep 10, 2025 | 4,525.00 | 4,605.00 | 4,380.00 | 4,540.00 | 4,540.00 | 0.44% | 869,994 |
| Sep 9, 2025 | 4,560.00 | 4,615.00 | 4,490.00 | 4,520.00 | 4,520.00 | 0.22% | 536,550 |
| Sep 8, 2025 | 4,570.00 | 4,650.00 | 4,485.00 | 4,510.00 | 4,510.00 | -1.31% | 431,374 |
| Sep 5, 2025 | 4,640.00 | 4,830.00 | 4,515.00 | 4,570.00 | 4,570.00 | -0.98% | 1,018,372 |
| Sep 4, 2025 | 4,825.00 | 4,852.00 | 4,600.00 | 4,615.00 | 4,615.00 | -4.25% | 1,252,741 |
| Sep 3, 2025 | 4,980.00 | 5,050.00 | 4,820.00 | 4,820.00 | 4,820.00 | -3.31% | 888,616 |
| Sep 2, 2025 | 5,010.00 | 5,120.00 | 4,817.00 | 4,985.00 | 4,985.00 | -0.30% | 1,548,822 |
| Sep 1, 2025 | 5,140.00 | 5,470.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.57% | 6,018,084 |
| Aug 29, 2025 | 4,880.00 | 5,170.00 | 4,880.00 | 5,080.00 | 5,080.00 | 4.21% | 2,189,527 |
| Aug 28, 2025 | 5,000.00 | 5,440.00 | 4,805.00 | 4,875.00 | 4,875.00 | -3.08% | 4,924,620 |
| Aug 27, 2025 | 4,985.00 | 5,210.00 | 4,975.00 | 5,030.00 | 5,030.00 | -1.76% | 1,420,814 |
| Aug 26, 2025 | 5,410.00 | 5,440.00 | 5,060.00 | 5,120.00 | 5,120.00 | -4.48% | 2,750,583 |
| Aug 25, 2025 | 5,380.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,360.00 | -2.01% | 2,672,732 |
| Aug 22, 2025 | 5,150.00 | 5,580.00 | 5,010.00 | 5,470.00 | 5,470.00 | 5.60% | 11,793,370 |
| Aug 21, 2025 | 5,430.00 | 5,500.00 | 5,100.00 | 5,180.00 | 5,180.00 | -3.72% | 5,222,567 |
| Aug 20, 2025 | 4,850.00 | 5,940.00 | 4,710.00 | 5,380.00 | 5,380.00 | 14.23% | 37,838,950 |
| Aug 19, 2025 | 4,495.00 | 4,760.00 | 4,320.00 | 4,710.00 | 4,710.00 | 5.02% | 4,080,789 |
| Aug 18, 2025 | 4,400.00 | 4,735.00 | 4,230.00 | 4,485.00 | 4,485.00 | 1.59% | 3,772,553 |
| Aug 14, 2025 | 4,495.00 | 4,820.00 | 4,405.00 | 4,415.00 | 4,415.00 | -2.97% | 4,301,392 |