Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 1,255.00
+19.00 (1.54%)
At close: Nov 10, 2026
Wooyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,218.00 | 1,289.00 | 1,218.00 | 1,255.00 | 1,255.00 | 1.54% | 12,891 |
| Nov 9, 2026 | 1,283.00 | 1,283.00 | 1,179.00 | 1,236.00 | 1,236.00 | -5.29% | 32,083 |
| Nov 6, 2026 | 1,306.00 | 1,319.00 | 1,200.00 | 1,305.00 | 1,305.00 | -2.76% | 58,109 |
| Nov 5, 2026 | 1,342.00 | 1,348.00 | 1,307.00 | 1,342.00 | 1,342.00 | - | 14,290 |
| Nov 4, 2026 | 1,345.00 | 1,350.00 | 1,250.00 | 1,342.00 | 1,342.00 | -0.22% | 28,806 |
| Nov 3, 2026 | 1,360.00 | 1,379.00 | 1,309.00 | 1,345.00 | 1,345.00 | -2.32% | 13,116 |
| Nov 2, 2026 | 1,325.00 | 1,379.00 | 1,322.00 | 1,377.00 | 1,377.00 | 1.85% | 16,862 |
| Oct 30, 2026 | 1,406.00 | 1,422.00 | 1,335.00 | 1,352.00 | 1,352.00 | -4.52% | 21,434 |
| Oct 29, 2026 | 1,473.00 | 1,478.00 | 1,399.00 | 1,416.00 | 1,416.00 | -3.87% | 26,860 |
| Oct 28, 2026 | 1,484.00 | 1,492.00 | 1,454.00 | 1,473.00 | 1,473.00 | -0.74% | 9,037 |
| Oct 27, 2026 | 1,485.00 | 1,493.00 | 1,453.00 | 1,484.00 | 1,484.00 | 0.13% | 5,525 |
| Oct 26, 2026 | 1,480.00 | 1,540.00 | 1,442.00 | 1,482.00 | 1,482.00 | -0.80% | 19,900 |
| Oct 23, 2026 | 1,500.00 | 1,540.00 | 1,469.00 | 1,494.00 | 1,494.00 | -0.40% | 20,205 |
| Oct 22, 2026 | 1,491.00 | 1,539.00 | 1,460.00 | 1,500.00 | 1,500.00 | -1.06% | 15,044 |
| Oct 21, 2026 | 1,547.00 | 1,547.00 | 1,459.00 | 1,516.00 | 1,516.00 | -0.92% | 11,233 |
| Oct 20, 2026 | 1,550.00 | 1,550.00 | 1,475.00 | 1,530.00 | 1,530.00 | 0.72% | 29,535 |
| Oct 19, 2026 | 1,492.00 | 1,550.00 | 1,464.00 | 1,519.00 | 1,519.00 | 1.81% | 32,867 |
| Oct 16, 2026 | 1,384.00 | 1,496.00 | 1,384.00 | 1,492.00 | 1,492.00 | 7.65% | 33,596 |
| Oct 15, 2026 | 1,460.00 | 1,474.00 | 1,382.00 | 1,386.00 | 1,386.00 | -5.91% | 34,770 |
| Oct 14, 2026 | 1,469.00 | 1,509.00 | 1,443.00 | 1,473.00 | 1,473.00 | 0.82% | 13,572 |
| Oct 13, 2026 | 1,456.00 | 1,499.00 | 1,400.00 | 1,461.00 | 1,461.00 | -3.18% | 49,608 |
| Oct 12, 2026 | 1,552.00 | 1,556.00 | 1,480.00 | 1,509.00 | 1,509.00 | -3.27% | 31,070 |
| Oct 8, 2026 | 1,560.00 | 1,590.00 | 1,529.00 | 1,560.00 | 1,560.00 | - | 27,978 |
| Oct 7, 2026 | 1,590.00 | 1,599.00 | 1,548.00 | 1,560.00 | 1,560.00 | -1.27% | 31,387 |
| Oct 6, 2026 | 1,565.00 | 1,586.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.77% | 25,359 |
| 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 |