Woory Industrial Co., Ltd. (KOSDAQ:215360)
South Korea · Delayed Price · Currency is KRW 8,440.00
-340.00 (-3.87%)
At close: Feb 2, 2026
Woory Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8,670.00 | 8,670.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.95% | 24,652 |
| Feb 2, 2026 | 8,780.00 | 8,780.00 | 8,390.00 | 8,440.00 | 8,440.00 | -3.87% | 58,550 |
| Jan 30, 2026 | 8,960.00 | 8,960.00 | 8,740.00 | 8,780.00 | 8,780.00 | 0.11% | 74,498 |
| Jan 29, 2026 | 9,020.00 | 9,020.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.68% | 37,719 |
| Jan 28, 2026 | 8,750.00 | 8,860.00 | 8,720.00 | 8,830.00 | 8,830.00 | 1.15% | 44,565 |
| Jan 27, 2026 | 8,930.00 | 8,940.00 | 8,650.00 | 8,730.00 | 8,730.00 | -2.35% | 53,811 |
| Jan 26, 2026 | 8,960.00 | 9,010.00 | 8,810.00 | 8,940.00 | 8,940.00 | -0.78% | 72,709 |
| Jan 23, 2026 | 9,110.00 | 9,160.00 | 8,890.00 | 9,010.00 | 9,010.00 | 0.67% | 61,640 |
| Jan 22, 2026 | 9,120.00 | 9,200.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.56% | 71,419 |
| Jan 21, 2026 | 8,990.00 | 9,140.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 95,720 |
| Jan 20, 2026 | 9,060.00 | 9,200.00 | 8,790.00 | 9,000.00 | 9,000.00 | -0.44% | 89,599 |
| Jan 19, 2026 | 8,980.00 | 9,400.00 | 8,770.00 | 9,040.00 | 9,040.00 | 3.08% | 349,115 |
| Jan 16, 2026 | 8,700.00 | 9,130.00 | 8,660.00 | 8,770.00 | 8,770.00 | 0.80% | 199,346 |
| Jan 15, 2026 | 8,660.00 | 8,800.00 | 8,470.00 | 8,700.00 | 8,700.00 | 1.28% | 67,762 |
| Jan 14, 2026 | 8,940.00 | 8,980.00 | 8,580.00 | 8,590.00 | 8,590.00 | -2.39% | 86,316 |
| Jan 13, 2026 | 8,550.00 | 9,010.00 | 8,550.00 | 8,800.00 | 8,800.00 | 2.92% | 158,260 |
| Jan 12, 2026 | 8,510.00 | 8,730.00 | 8,440.00 | 8,550.00 | 8,550.00 | 0.23% | 44,387 |
| Jan 9, 2026 | 8,320.00 | 8,570.00 | 8,280.00 | 8,530.00 | 8,530.00 | 2.77% | 37,639 |
| Jan 8, 2026 | 8,480.00 | 8,620.00 | 8,220.00 | 8,300.00 | 8,300.00 | -1.07% | 51,080 |
| Jan 7, 2026 | 8,520.00 | 8,710.00 | 8,350.00 | 8,390.00 | 8,390.00 | -2.21% | 47,853 |
| Jan 6, 2026 | 8,900.00 | 8,970.00 | 8,580.00 | 8,580.00 | 8,580.00 | -2.39% | 71,861 |
| Jan 5, 2026 | 8,480.00 | 9,000.00 | 8,410.00 | 8,790.00 | 8,790.00 | 4.02% | 249,167 |
| Jan 2, 2026 | 8,220.00 | 8,450.00 | 8,160.00 | 8,450.00 | 8,450.00 | 2.92% | 54,395 |
| Dec 30, 2025 | 8,000.00 | 8,450.00 | 8,000.00 | 8,210.00 | 8,210.00 | 2.37% | 44,683 |
| Dec 29, 2025 | 7,950.00 | 8,050.00 | 7,910.00 | 8,020.00 | 8,020.00 | 0.88% | 18,104 |
| Dec 26, 2025 | 8,020.00 | 8,130.00 | 7,940.00 | 7,950.00 | 7,950.00 | -1.12% | 26,030 |
| Dec 24, 2025 | 8,010.00 | 8,080.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 10,728 |
| Dec 23, 2025 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.62% | 16,027 |
| Dec 22, 2025 | 8,090.00 | 8,140.00 | 7,970.00 | 8,100.00 | 8,100.00 | 0.25% | 11,869 |
| Dec 19, 2025 | 8,160.00 | 8,160.00 | 7,970.00 | 8,080.00 | 8,080.00 | 0.75% | 7,352 |
| Dec 18, 2025 | 8,000.00 | 8,130.00 | 7,990.00 | 8,020.00 | 8,020.00 | -0.87% | 11,835 |
| Dec 17, 2025 | 8,080.00 | 8,200.00 | 8,050.00 | 8,090.00 | 8,090.00 | 0.12% | 8,194 |
| Dec 16, 2025 | 8,160.00 | 8,200.00 | 8,070.00 | 8,080.00 | 8,080.00 | -0.86% | 10,569 |
| Dec 15, 2025 | 8,060.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 1.12% | 13,655 |
| Dec 12, 2025 | 7,960.00 | 8,090.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.62% | 12,039 |
| Dec 11, 2025 | 8,140.00 | 8,140.00 | 7,980.00 | 8,010.00 | 8,010.00 | 0.13% | 15,458 |
| Dec 10, 2025 | 8,020.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 5,439 |
| Dec 9, 2025 | 8,070.00 | 8,140.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.25% | 10,602 |
| Dec 8, 2025 | 8,060.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | - | 19,016 |
| Dec 5, 2025 | 8,030.00 | 8,180.00 | 8,020.00 | 8,120.00 | 8,120.00 | 0.37% | 7,748 |
| Dec 4, 2025 | 8,180.00 | 8,190.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.10% | 3,813 |
| Dec 3, 2025 | 8,170.00 | 8,220.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.12% | 7,308 |
| Dec 2, 2025 | 8,060.00 | 8,190.00 | 8,060.00 | 8,170.00 | 8,170.00 | 1.49% | 10,702 |
| Dec 1, 2025 | 8,110.00 | 8,190.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 6,436 |
| Nov 28, 2025 | 7,930.00 | 8,130.00 | 7,930.00 | 8,100.00 | 8,100.00 | 1.76% | 15,541 |
| Nov 27, 2025 | 7,960.00 | 7,990.00 | 7,900.00 | 7,960.00 | 7,960.00 | - | 8,463 |
| Nov 26, 2025 | 7,970.00 | 7,970.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1.66% | 9,743 |
| Nov 25, 2025 | 7,730.00 | 7,930.00 | 7,730.00 | 7,830.00 | 7,830.00 | 0.64% | 7,321 |
| Nov 24, 2025 | 7,700.00 | 7,960.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.04% | 13,760 |
| Nov 21, 2025 | 7,840.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.79% | 11,990 |