Woory Industrial Co., Ltd. (KOSDAQ:215360)
South Korea · Delayed Price · Currency is KRW 8,650.00
-160.00 (-1.82%)
At close: Aug 20, 2025, 3:30 PM KST
Woory Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8,660.00 | 8,930.00 | 8,660.00 | 8,740.00 | - | 0.92% | 9,476 |
| Aug 21, 2025 | 8,580.00 | 8,910.00 | 8,580.00 | 8,660.00 | - | 0.12% | 13,726 |
| Aug 20, 2025 | 8,790.00 | 8,820.00 | 8,530.00 | 8,650.00 | - | -1.82% | 25,287 |
| Aug 19, 2025 | 8,830.00 | 8,970.00 | 8,740.00 | 8,810.00 | - | -0.34% | 8,198 |
| Aug 18, 2025 | 9,050.00 | 9,050.00 | 8,830.00 | 8,840.00 | - | -1.45% | 11,109 |
| Aug 14, 2025 | 8,920.00 | 9,010.00 | 8,870.00 | 8,970.00 | - | 0.67% | 13,651 |
| Aug 13, 2025 | 9,080.00 | 9,080.00 | 8,750.00 | 8,910.00 | - | 2.41% | 20,684 |
| Aug 12, 2025 | 8,630.00 | 9,140.00 | 8,630.00 | 8,700.00 | - | -1.02% | 89,911 |
| Aug 11, 2025 | 8,840.00 | 8,870.00 | 8,780.00 | 8,790.00 | - | -0.57% | 16,090 |
| Aug 8, 2025 | 8,860.00 | 8,930.00 | 8,700.00 | 8,840.00 | - | -0.23% | 13,129 |
| Aug 7, 2025 | 8,810.00 | 8,900.00 | 8,790.00 | 8,860.00 | - | -0.23% | 23,171 |
| Aug 6, 2025 | 8,750.00 | 8,880.00 | 8,680.00 | 8,880.00 | - | 1.25% | 22,775 |
| Aug 5, 2025 | 8,730.00 | 8,890.00 | 8,710.00 | 8,770.00 | - | - | 22,955 |
| Aug 4, 2025 | 8,600.00 | 8,770.00 | 8,460.00 | 8,770.00 | - | 1.98% | 20,570 |
| Aug 1, 2025 | 8,940.00 | 8,960.00 | 8,600.00 | 8,600.00 | - | -4.02% | 52,323 |
| Jul 31, 2025 | 9,120.00 | 9,120.00 | 8,870.00 | 8,960.00 | - | -0.33% | 29,170 |
| Jul 30, 2025 | 8,900.00 | 9,010.00 | 8,830.00 | 8,990.00 | - | 1.01% | 21,515 |
| Jul 29, 2025 | 8,900.00 | 9,080.00 | 8,810.00 | 8,900.00 | - | 0.11% | 24,544 |
| Jul 28, 2025 | 9,010.00 | 9,090.00 | 8,850.00 | 8,890.00 | - | -1.22% | 25,995 |
| Jul 25, 2025 | 9,070.00 | 9,410.00 | 8,960.00 | 9,000.00 | - | -0.77% | 56,458 |
| Jul 24, 2025 | 9,270.00 | 9,300.00 | 9,030.00 | 9,070.00 | - | -1.09% | 33,303 |
| Jul 23, 2025 | 9,180.00 | 9,290.00 | 9,130.00 | 9,170.00 | - | -0.33% | 25,071 |
| Jul 22, 2025 | 9,380.00 | 9,410.00 | 9,160.00 | 9,200.00 | - | -1.92% | 51,721 |
| Jul 21, 2025 | 9,380.00 | 9,480.00 | 9,360.00 | 9,380.00 | - | 0.11% | 15,654 |
| Jul 18, 2025 | 9,540.00 | 9,540.00 | 9,370.00 | 9,370.00 | - | -0.74% | 28,104 |
| Jul 17, 2025 | 9,450.00 | 9,480.00 | 9,320.00 | 9,440.00 | - | 0.53% | 15,693 |
| Jul 16, 2025 | 9,620.00 | 9,620.00 | 9,310.00 | 9,390.00 | - | -1.26% | 16,989 |
| Jul 15, 2025 | 9,500.00 | 9,520.00 | 9,390.00 | 9,510.00 | - | 0.11% | 20,679 |
| Jul 14, 2025 | 9,410.00 | 9,520.00 | 9,390.00 | 9,500.00 | - | 0.96% | 22,972 |
| Jul 11, 2025 | 9,470.00 | 9,500.00 | 9,360.00 | 9,410.00 | - | -0.42% | 23,540 |
| Jul 10, 2025 | 9,430.00 | 9,540.00 | 9,370.00 | 9,450.00 | - | 0.32% | 17,275 |
| Jul 9, 2025 | 9,480.00 | 9,490.00 | 9,410.00 | 9,420.00 | - | -0.63% | 14,443 |
| Jul 8, 2025 | 9,570.00 | 9,610.00 | 9,360.00 | 9,480.00 | - | -0.94% | 59,640 |
| Jul 7, 2025 | 9,530.00 | 9,570.00 | 9,420.00 | 9,570.00 | - | -0.31% | 24,869 |
| Jul 4, 2025 | 9,690.00 | 9,750.00 | 9,460.00 | 9,600.00 | - | -0.93% | 37,602 |
| Jul 3, 2025 | 9,550.00 | 9,690.00 | 9,470.00 | 9,690.00 | - | 1.57% | 22,466 |
| Jul 2, 2025 | 9,600.00 | 9,710.00 | 9,410.00 | 9,540.00 | - | -0.52% | 46,115 |
| Jul 1, 2025 | 9,680.00 | 9,960.00 | 9,480.00 | 9,590.00 | - | 1.37% | 72,567 |
| Jun 30, 2025 | 9,560.00 | 9,700.00 | 9,460.00 | 9,460.00 | - | -0.73% | 26,989 |
| Jun 27, 2025 | 9,650.00 | 9,890.00 | 9,520.00 | 9,530.00 | - | -1.45% | 53,735 |
| Jun 26, 2025 | 9,860.00 | 9,920.00 | 9,600.00 | 9,670.00 | - | -1.83% | 23,253 |
| Jun 25, 2025 | 9,980.00 | 10,030.00 | 9,530.00 | 9,850.00 | - | -0.91% | 126,376 |
| Jun 24, 2025 | 9,790.00 | 9,960.00 | 9,750.00 | 9,940.00 | - | 2.69% | 61,808 |
| Jun 23, 2025 | 9,850.00 | 9,850.00 | 9,610.00 | 9,680.00 | - | -1.83% | 27,713 |
| Jun 20, 2025 | 9,760.00 | 10,070.00 | 9,670.00 | 9,860.00 | - | 1.02% | 111,972 |
| Jun 19, 2025 | 9,750.00 | 9,850.00 | 9,570.00 | 9,760.00 | - | 0.10% | 48,808 |
| Jun 18, 2025 | 9,640.00 | 9,780.00 | 9,490.00 | 9,750.00 | - | 1.14% | 40,159 |
| Jun 17, 2025 | 9,800.00 | 9,880.00 | 9,600.00 | 9,640.00 | - | -0.82% | 84,760 |
| Jun 16, 2025 | 9,510.00 | 11,060.00 | 9,250.00 | 9,720.00 | - | 2.64% | 1,311,936 |
| Jun 13, 2025 | 9,750.00 | 9,800.00 | 9,450.00 | 9,470.00 | - | -2.77% | 34,941 |