Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 1,680.00
-4.00 (-0.24%)
At close: Sep 4, 2026
Wooyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,888.00 | 1,920.00 | 1,851.00 | 1,919.00 | 1,919.00 | 0.95% | 24,011 |
| Jul 20, 2026 | 1,911.00 | 1,958.00 | 1,892.00 | 1,901.00 | 1,901.00 | -3.60% | 30,246 |
| Jul 16, 2026 | 1,951.00 | 2,065.00 | 1,950.00 | 1,972.00 | 1,972.00 | 1.08% | 56,783 |
| Jul 15, 2026 | 1,950.00 | 1,998.00 | 1,875.00 | 1,951.00 | 1,951.00 | 1.35% | 17,961 |
| Jul 14, 2026 | 1,998.00 | 2,040.00 | 1,849.00 | 1,925.00 | 1,925.00 | -2.53% | 69,828 |
| Jul 13, 2026 | 2,025.00 | 2,090.00 | 1,975.00 | 1,975.00 | 1,975.00 | -3.19% | 57,695 |
| Jul 10, 2026 | 1,984.00 | 2,075.00 | 1,900.00 | 2,040.00 | 2,040.00 | 2.00% | 72,292 |
| Jul 9, 2026 | 2,020.00 | 2,075.00 | 1,911.00 | 2,000.00 | 2,000.00 | 0.25% | 52,902 |
| Jul 8, 2026 | 1,994.00 | 2,095.00 | 1,946.00 | 1,995.00 | 1,995.00 | 0.05% | 85,864 |
| Jul 7, 2026 | 2,095.00 | 2,100.00 | 1,975.00 | 1,994.00 | 1,994.00 | -4.82% | 55,871 |
| Jul 6, 2026 | 1,869.00 | 2,140.00 | 1,865.00 | 2,095.00 | 2,095.00 | 12.03% | 322,363 |
| Jul 3, 2026 | 1,861.00 | 1,899.00 | 1,842.00 | 1,870.00 | 1,870.00 | 0.54% | 17,610 |
| Jul 2, 2026 | 1,883.00 | 1,935.00 | 1,847.00 | 1,860.00 | 1,860.00 | -2.05% | 19,914 |
| Jul 1, 2026 | 1,825.00 | 1,900.00 | 1,818.00 | 1,899.00 | 1,899.00 | 3.66% | 31,218 |
| Jun 30, 2026 | 1,860.00 | 1,900.00 | 1,799.00 | 1,832.00 | 1,832.00 | -1.51% | 17,972 |
| Jun 29, 2026 | 1,700.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,860.00 | 9.41% | 66,087 |
| Jun 26, 2026 | 1,847.00 | 1,859.00 | 1,700.00 | 1,700.00 | 1,700.00 | -8.55% | 94,982 |
| Jun 25, 2026 | 1,909.00 | 1,950.00 | 1,824.00 | 1,859.00 | 1,859.00 | -2.52% | 59,157 |