Wooyang Co., Ltd. (KOSDAQ:103840)
South Korea · Delayed Price · Currency is KRW 1,919.00
+18.00 (0.95%)
At close: Jul 21, 2026
Wooyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,545.00 | 2,620.00 | 2,415.00 | 2,430.00 | 2,430.00 | -4.52% | 160,130 |
| May 28, 2026 | 2,530.00 | 2,585.00 | 2,450.00 | 2,545.00 | 2,545.00 | 0.59% | 99,486 |
| May 27, 2026 | 2,645.00 | 2,670.00 | 2,515.00 | 2,530.00 | 2,530.00 | -5.24% | 171,897 |
| May 26, 2026 | 2,765.00 | 2,775.00 | 2,660.00 | 2,670.00 | 2,670.00 | -3.44% | 167,359 |
| May 22, 2026 | 2,715.00 | 2,780.00 | 2,705.00 | 2,765.00 | 2,765.00 | 2.22% | 109,286 |
| May 21, 2026 | 2,755.00 | 2,865.00 | 2,695.00 | 2,705.00 | 2,705.00 | -1.46% | 124,519 |
| May 20, 2026 | 2,865.00 | 2,920.00 | 2,745.00 | 2,745.00 | 2,745.00 | -4.85% | 106,190 |
| May 19, 2026 | 2,920.00 | 2,980.00 | 2,810.00 | 2,885.00 | 2,885.00 | -1.20% | 88,850 |
| May 18, 2026 | 2,950.00 | 2,950.00 | 2,660.00 | 2,920.00 | 2,920.00 | -2.34% | 225,740 |
| May 15, 2026 | 3,050.00 | 3,090.00 | 2,965.00 | 2,990.00 | 2,990.00 | -1.97% | 107,570 |
| May 14, 2026 | 2,985.00 | 3,060.00 | 2,965.00 | 3,050.00 | 3,050.00 | 2.18% | 76,872 |
| May 13, 2026 | 2,950.00 | 3,020.00 | 2,950.00 | 2,985.00 | 2,985.00 | 1.19% | 57,607 |
| May 12, 2026 | 3,010.00 | 3,040.00 | 2,920.00 | 2,950.00 | 2,950.00 | -1.99% | 157,668 |
| May 11, 2026 | 3,050.00 | 3,120.00 | 3,000.00 | 3,010.00 | 3,010.00 | -0.82% | 135,159 |
| May 8, 2026 | 3,100.00 | 3,120.00 | 3,000.00 | 3,035.00 | 3,035.00 | 0.17% | 67,912 |
| May 7, 2026 | 3,130.00 | 3,140.00 | 3,025.00 | 3,030.00 | 3,030.00 | -2.26% | 106,272 |