Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 1,568.00
-12.00 (-0.76%)
At close: Oct 2, 2026
Wooyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,575.00 | 1,580.00 | 1,560.00 | 1,568.00 | 1,568.00 | -0.76% | 21,601 |
| Oct 1, 2026 | 1,570.00 | 1,581.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.06% | 8,764 |
| Sep 30, 2026 | 1,589.00 | 1,589.00 | 1,560.00 | 1,579.00 | 1,579.00 | 0.19% | 25,068 |
| Sep 29, 2026 | 1,575.00 | 1,582.00 | 1,561.00 | 1,576.00 | 1,576.00 | -0.38% | 9,103 |
| Sep 28, 2026 | 1,596.00 | 1,596.00 | 1,576.00 | 1,582.00 | 1,582.00 | - | 13,432 |
| Sep 23, 2026 | 1,582.00 | 1,583.00 | 1,558.00 | 1,582.00 | 1,582.00 | - | 46,676 |
| Sep 22, 2026 | 1,575.00 | 1,626.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.13% | 12,814 |
| Sep 21, 2026 | 1,610.00 | 1,627.00 | 1,572.00 | 1,580.00 | 1,580.00 | -0.06% | 9,377 |
| Sep 18, 2026 | 1,584.00 | 1,587.00 | 1,566.00 | 1,581.00 | 1,581.00 | 0.83% | 13,467 |
| Sep 17, 2026 | 1,598.00 | 1,602.00 | 1,566.00 | 1,568.00 | 1,568.00 | -1.88% | 63,213 |
| Sep 16, 2026 | 1,604.00 | 1,628.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.37% | 27,936 |
| Sep 15, 2026 | 1,633.00 | 1,633.00 | 1,598.00 | 1,604.00 | 1,604.00 | -0.31% | 20,100 |
| Sep 14, 2026 | 1,647.00 | 1,647.00 | 1,602.00 | 1,609.00 | 1,609.00 | -2.31% | 34,934 |
| Sep 11, 2026 | 1,651.00 | 1,651.00 | 1,600.00 | 1,647.00 | 1,647.00 | 0.49% | 16,336 |
| Sep 10, 2026 | 1,657.00 | 1,657.00 | 1,602.00 | 1,639.00 | 1,639.00 | -1.09% | 27,716 |
| Sep 9, 2026 | 1,661.00 | 1,661.00 | 1,621.00 | 1,657.00 | 1,657.00 | -0.24% | 16,130 |
| Sep 8, 2026 | 1,687.00 | 1,687.00 | 1,655.00 | 1,661.00 | 1,661.00 | -1.25% | 17,919 |
| Sep 7, 2026 | 1,735.00 | 1,735.00 | 1,661.00 | 1,682.00 | 1,682.00 | 0.12% | 44,314 |
| Sep 4, 2026 | 1,684.00 | 1,684.00 | 1,653.00 | 1,680.00 | 1,680.00 | -0.24% | 20,957 |
| Sep 3, 2026 | 1,656.00 | 1,699.00 | 1,656.00 | 1,684.00 | 1,684.00 | 0.90% | 16,122 |
| Sep 2, 2026 | 1,689.00 | 1,696.00 | 1,660.00 | 1,669.00 | 1,669.00 | -1.18% | 18,297 |
| Sep 1, 2026 | 1,750.00 | 1,750.00 | 1,650.00 | 1,689.00 | 1,689.00 | -0.59% | 14,638 |
| Aug 31, 2026 | 1,725.00 | 1,725.00 | 1,669.00 | 1,699.00 | 1,699.00 | -1.22% | 56,711 |
| Aug 28, 2026 | 1,742.00 | 1,742.00 | 1,696.00 | 1,720.00 | 1,720.00 | -1.15% | 27,878 |
| Aug 27, 2026 | 1,745.00 | 1,778.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.46% | 19,604 |
| Aug 26, 2026 | 1,758.00 | 1,758.00 | 1,731.00 | 1,748.00 | 1,748.00 | -1.41% | 16,085 |
| Aug 25, 2026 | 1,721.00 | 1,807.00 | 1,685.00 | 1,773.00 | 1,773.00 | 3.02% | 23,121 |
| Aug 24, 2026 | 1,732.00 | 1,743.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.43% | 15,684 |
| Aug 21, 2026 | 1,703.00 | 1,769.00 | 1,678.00 | 1,746.00 | 1,746.00 | -0.11% | 45,420 |
| Aug 20, 2026 | 1,729.00 | 1,798.00 | 1,729.00 | 1,748.00 | 1,748.00 | 0.06% | 9,545 |
| Aug 19, 2026 | 1,754.00 | 1,797.00 | 1,727.00 | 1,747.00 | 1,747.00 | -1.41% | 15,274 |
| Aug 18, 2026 | 1,895.00 | 1,895.00 | 1,765.00 | 1,772.00 | 1,772.00 | -6.49% | 63,183 |
| Aug 14, 2026 | 1,810.00 | 1,990.00 | 1,805.00 | 1,895.00 | 1,895.00 | 4.70% | 90,027 |
| Aug 13, 2026 | 1,827.00 | 1,848.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.93% | 36,992 |
| Aug 12, 2026 | 1,833.00 | 1,855.00 | 1,816.00 | 1,827.00 | 1,827.00 | -1.14% | 37,802 |
| Aug 11, 2026 | 1,838.00 | 1,877.00 | 1,832.00 | 1,848.00 | 1,848.00 | 0.60% | 30,020 |
| Aug 10, 2026 | 1,795.00 | 1,842.00 | 1,777.00 | 1,837.00 | 1,837.00 | 2.34% | 28,934 |
| Aug 7, 2026 | 1,843.00 | 1,844.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.28% | 11,476 |
| Aug 6, 2026 | 1,825.00 | 1,850.00 | 1,797.00 | 1,800.00 | 1,800.00 | - | 28,695 |
| Aug 5, 2026 | 1,850.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.06% | 42,050 |
| Aug 4, 2026 | 1,701.00 | 1,820.00 | 1,701.00 | 1,801.00 | 1,801.00 | 3.21% | 23,293 |
| Aug 3, 2026 | 1,682.00 | 1,796.00 | 1,682.00 | 1,745.00 | 1,745.00 | -1.97% | 14,750 |
| Jul 31, 2026 | 1,673.00 | 1,795.00 | 1,673.00 | 1,780.00 | 1,780.00 | 6.84% | 31,710 |
| Jul 30, 2026 | 1,557.00 | 1,725.00 | 1,557.00 | 1,666.00 | 1,666.00 | -1.54% | 52,911 |
| Jul 29, 2026 | 1,787.00 | 1,840.00 | 1,650.00 | 1,692.00 | 1,692.00 | -5.21% | 88,410 |
| Jul 28, 2026 | 1,883.00 | 1,949.00 | 1,750.00 | 1,785.00 | 1,785.00 | -6.00% | 58,566 |
| Jul 27, 2026 | 1,920.00 | 1,990.00 | 1,823.00 | 1,899.00 | 1,899.00 | -1.04% | 17,252 |
| Jul 24, 2026 | 1,932.00 | 1,987.00 | 1,905.00 | 1,919.00 | 1,919.00 | -0.67% | 26,137 |
| Jul 23, 2026 | 1,914.00 | 1,971.00 | 1,901.00 | 1,932.00 | 1,932.00 | 0.94% | 21,617 |
| Jul 22, 2026 | 1,919.00 | 1,950.00 | 1,910.00 | 1,914.00 | 1,914.00 | -0.26% | 12,619 |