Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 1,848.00
+11.00 (0.60%)
At close: Aug 11, 2026
Wooyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,918.00 | 1,960.00 | 1,860.00 | 1,907.00 | 1,907.00 | -0.57% | 53,208 |
| Jun 23, 2026 | 2,010.00 | 2,040.00 | 1,900.00 | 1,918.00 | 1,918.00 | -4.58% | 101,107 |
| Jun 22, 2026 | 2,065.00 | 2,100.00 | 1,970.00 | 2,010.00 | 2,010.00 | -3.37% | 78,824 |
| Jun 19, 2026 | 2,110.00 | 2,160.00 | 1,922.00 | 2,080.00 | 2,080.00 | -1.42% | 132,206 |
| Jun 18, 2026 | 2,205.00 | 2,260.00 | 2,090.00 | 2,110.00 | 2,110.00 | -4.31% | 58,771 |
| Jun 17, 2026 | 2,210.00 | 2,260.00 | 2,170.00 | 2,205.00 | 2,205.00 | -0.23% | 45,254 |
| Jun 16, 2026 | 2,210.00 | 2,235.00 | 2,165.00 | 2,210.00 | 2,210.00 | -0.90% | 32,701 |
| Jun 15, 2026 | 2,175.00 | 2,260.00 | 2,175.00 | 2,230.00 | 2,230.00 | 1.83% | 34,264 |
| Jun 12, 2026 | 2,200.00 | 2,250.00 | 2,175.00 | 2,190.00 | 2,190.00 | -0.45% | 50,425 |
| Jun 11, 2026 | 2,100.00 | 2,210.00 | 2,100.00 | 2,200.00 | 2,200.00 | 4.27% | 44,247 |
| Jun 10, 2026 | 2,175.00 | 2,210.00 | 2,110.00 | 2,110.00 | 2,110.00 | -2.99% | 50,217 |
| Jun 9, 2026 | 2,055.00 | 2,200.00 | 2,055.00 | 2,175.00 | 2,175.00 | 2.84% | 47,597 |
| Jun 8, 2026 | 2,100.00 | 2,165.00 | 2,030.00 | 2,115.00 | 2,115.00 | -2.98% | 101,195 |
| Jun 5, 2026 | 2,270.00 | 2,290.00 | 2,170.00 | 2,180.00 | 2,180.00 | -4.60% | 54,062 |
| Jun 4, 2026 | 2,240.00 | 2,375.00 | 2,240.00 | 2,285.00 | 2,285.00 | 1.11% | 45,664 |
| Jun 2, 2026 | 2,270.00 | 2,270.00 | 2,170.00 | 2,260.00 | 2,260.00 | -0.44% | 93,694 |
| Jun 1, 2026 | 2,430.00 | 2,430.00 | 2,250.00 | 2,270.00 | 2,270.00 | -6.58% | 196,101 |