Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 4,520.00
+10.00 (0.22%)
At close: Sep 9, 2025
Wooyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,695.00 | 4,740.00 | 4,400.00 | 4,550.00 | 4,550.00 | -2.05% | 3,181,540 |
| Aug 12, 2025 | 4,920.00 | 4,945.00 | 4,550.00 | 4,645.00 | 4,645.00 | -3.53% | 4,513,848 |
| Aug 11, 2025 | 4,320.00 | 5,040.00 | 4,300.00 | 4,815.00 | 4,815.00 | 12.63% | 25,053,350 |
| Aug 8, 2025 | 4,430.00 | 4,515.00 | 4,275.00 | 4,275.00 | 4,275.00 | -3.28% | 2,140,970 |
| Aug 7, 2025 | 4,325.00 | 4,855.00 | 4,195.00 | 4,420.00 | 4,420.00 | 2.08% | 15,669,480 |
| Aug 6, 2025 | 4,480.00 | 4,690.00 | 4,285.00 | 4,330.00 | 4,330.00 | -2.81% | 6,714,092 |
| Aug 5, 2025 | 4,750.00 | 4,770.00 | 4,425.00 | 4,455.00 | 4,455.00 | -0.89% | 5,153,415 |
| Aug 4, 2025 | 4,410.00 | 4,900.00 | 4,380.00 | 4,495.00 | 4,495.00 | 0.11% | 24,100,050 |
| Aug 1, 2025 | 3,385.00 | 4,490.00 | 3,315.00 | 4,490.00 | 4,490.00 | 29.96% | 37,419,640 |
| Jul 31, 2025 | 3,225.00 | 3,780.00 | 3,200.00 | 3,455.00 | 3,455.00 | 7.13% | 7,844,249 |
| Jul 30, 2025 | 3,360.00 | 3,420.00 | 3,210.00 | 3,225.00 | 3,225.00 | 1.57% | 912,549 |
| Jul 29, 2025 | 3,225.00 | 3,670.00 | 3,165.00 | 3,175.00 | 3,175.00 | 3.42% | 4,539,560 |
| Jul 28, 2025 | 3,115.00 | 3,200.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.76% | 234,659 |
| Jul 25, 2025 | 3,255.00 | 3,320.00 | 3,125.00 | 3,125.00 | 3,125.00 | -3.99% | 759,888 |
| Jul 24, 2025 | 3,305.00 | 3,460.00 | 3,235.00 | 3,255.00 | 3,255.00 | -3.41% | 1,077,681 |
| Jul 23, 2025 | 3,450.00 | 3,860.00 | 3,310.00 | 3,370.00 | 3,370.00 | 4.66% | 14,447,170 |
| Jul 22, 2025 | 3,200.00 | 3,235.00 | 3,125.00 | 3,220.00 | 3,220.00 | 0.63% | 131,036 |
| Jul 21, 2025 | 3,240.00 | 3,265.00 | 3,165.00 | 3,200.00 | 3,200.00 | -1.23% | 104,190 |
| Jul 18, 2025 | 3,240.00 | 3,240.00 | 3,170.00 | 3,240.00 | 3,240.00 | - | 82,907 |
| Jul 17, 2025 | 3,240.00 | 3,255.00 | 3,165.00 | 3,240.00 | 3,240.00 | -0.92% | 175,999 |
| Jul 16, 2025 | 3,355.00 | 3,360.00 | 3,210.00 | 3,270.00 | 3,270.00 | -2.68% | 179,875 |
| Jul 15, 2025 | 3,320.00 | 3,400.00 | 3,270.00 | 3,360.00 | 3,360.00 | 2.13% | 251,589 |
| Jul 14, 2025 | 3,330.00 | 3,400.00 | 3,280.00 | 3,290.00 | 3,290.00 | -1.20% | 269,161 |
| Jul 11, 2025 | 3,250.00 | 3,330.00 | 3,230.00 | 3,330.00 | 3,330.00 | 2.46% | 202,031 |