Woory Industrial Co., Ltd. (KOSDAQ:215360)
South Korea · Delayed Price · Currency is KRW 6,360.00
+120.00 (1.92%)
At close: Aug 24, 2026
Woory Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,240.00 | 6,390.00 | 6,240.00 | 6,360.00 | 6,360.00 | 1.92% | 10,900 |
| Aug 21, 2026 | 6,550.00 | 6,550.00 | 6,240.00 | 6,240.00 | 6,240.00 | -5.45% | 15,675 |
| Aug 20, 2026 | 6,630.00 | 6,680.00 | 6,410.00 | 6,600.00 | 6,600.00 | -0.45% | 13,066 |
| Aug 19, 2026 | 6,530.00 | 6,720.00 | 6,480.00 | 6,630.00 | 6,630.00 | -1.04% | 15,690 |
| Aug 18, 2026 | 6,980.00 | 7,010.00 | 6,610.00 | 6,700.00 | 6,700.00 | -4.42% | 18,526 |
| Aug 14, 2026 | 7,080.00 | 7,200.00 | 6,900.00 | 7,010.00 | 7,010.00 | -1.13% | 22,184 |
| Aug 13, 2026 | 7,320.00 | 7,400.00 | 6,980.00 | 7,090.00 | 7,090.00 | -4.19% | 28,529 |
| Aug 12, 2026 | 7,250.00 | 7,400.00 | 7,140.00 | 7,400.00 | 7,400.00 | 2.92% | 22,549 |
| Aug 11, 2026 | 6,840.00 | 7,270.00 | 6,840.00 | 7,190.00 | 7,190.00 | 2.28% | 26,013 |
| Aug 10, 2026 | 6,800.00 | 7,040.00 | 6,660.00 | 7,030.00 | 7,030.00 | 4.93% | 27,588 |
| Aug 7, 2026 | 6,740.00 | 6,740.00 | 6,550.00 | 6,700.00 | 6,700.00 | 2.29% | 21,297 |
| Aug 6, 2026 | 6,510.00 | 6,590.00 | 6,430.00 | 6,550.00 | 6,550.00 | 1.08% | 15,539 |
| Aug 5, 2026 | 6,260.00 | 6,490.00 | 6,260.00 | 6,480.00 | 6,480.00 | 3.18% | 13,295 |
| Aug 4, 2026 | 5,970.00 | 6,310.00 | 5,970.00 | 6,280.00 | 6,280.00 | 3.29% | 10,536 |
| Aug 3, 2026 | 5,970.00 | 6,260.00 | 5,930.00 | 6,080.00 | 6,080.00 | 1.84% | 20,425 |
| Jul 31, 2026 | 5,820.00 | 6,270.00 | 5,820.00 | 5,970.00 | 5,970.00 | 4.01% | 9,514 |
| Jul 30, 2026 | 5,670.00 | 6,070.00 | 5,670.00 | 5,740.00 | 5,740.00 | -2.38% | 9,323 |
| Jul 29, 2026 | 6,190.00 | 6,190.00 | 5,700.00 | 5,880.00 | 5,880.00 | -2.81% | 15,815 |
| Jul 28, 2026 | 6,350.00 | 6,480.00 | 6,030.00 | 6,050.00 | 6,050.00 | -5.47% | 8,695 |
| Jul 27, 2026 | 6,420.00 | 6,480.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1.59% | 5,120 |
| Jul 24, 2026 | 6,440.00 | 6,440.00 | 6,230.00 | 6,300.00 | 6,300.00 | -1.56% | 3,506 |
| Jul 23, 2026 | 6,160.00 | 6,420.00 | 6,160.00 | 6,400.00 | 6,400.00 | 3.90% | 13,253 |
| Jul 22, 2026 | 6,090.00 | 6,330.00 | 6,090.00 | 6,160.00 | 6,160.00 | -0.32% | 9,279 |
| Jul 21, 2026 | 6,150.00 | 6,250.00 | 5,890.00 | 6,180.00 | 6,180.00 | -0.32% | 11,066 |
| Jul 20, 2026 | 6,400.00 | 6,400.00 | 6,040.00 | 6,200.00 | 6,200.00 | -3.13% | 10,575 |
| Jul 16, 2026 | 6,360.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | -0.31% | 8,723 |
| Jul 15, 2026 | 6,190.00 | 6,450.00 | 6,190.00 | 6,420.00 | 6,420.00 | 2.88% | 21,028 |
| Jul 14, 2026 | 6,190.00 | 6,320.00 | 5,940.00 | 6,240.00 | 6,240.00 | - | 6,998 |
| Jul 13, 2026 | 6,580.00 | 6,580.00 | 6,190.00 | 6,240.00 | 6,240.00 | -4.00% | 6,990 |
| Jul 10, 2026 | 6,320.00 | 6,570.00 | 6,230.00 | 6,500.00 | 6,500.00 | 3.34% | 11,596 |
| Jul 9, 2026 | 6,350.00 | 6,400.00 | 6,100.00 | 6,290.00 | 6,290.00 | -0.94% | 12,526 |
| Jul 8, 2026 | 6,390.00 | 6,470.00 | 6,200.00 | 6,350.00 | 6,350.00 | -1.40% | 6,644 |
| Jul 7, 2026 | 6,290.00 | 6,450.00 | 6,240.00 | 6,440.00 | 6,440.00 | 1.58% | 11,850 |
| Jul 6, 2026 | 6,380.00 | 6,380.00 | 6,150.00 | 6,340.00 | 6,340.00 | 1.12% | 11,429 |
| Jul 3, 2026 | 6,310.00 | 6,310.00 | 5,990.00 | 6,270.00 | 6,270.00 | 0.16% | 9,145 |
| Jul 2, 2026 | 6,290.00 | 6,310.00 | 5,960.00 | 6,260.00 | 6,260.00 | -0.48% | 13,031 |
| Jul 1, 2026 | 6,160.00 | 6,440.00 | 6,110.00 | 6,290.00 | 6,290.00 | 2.11% | 6,366 |
| Jun 30, 2026 | 6,250.00 | 6,340.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.44% | 7,222 |
| Jun 29, 2026 | 5,840.00 | 6,270.00 | 5,610.00 | 6,250.00 | 6,250.00 | 7.02% | 43,616 |
| Jun 26, 2026 | 6,120.00 | 6,310.00 | 5,770.00 | 5,840.00 | 5,840.00 | -4.58% | 32,415 |
| Jun 25, 2026 | 6,390.00 | 6,390.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.39% | 18,476 |
| Jun 24, 2026 | 6,330.00 | 6,630.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.95% | 22,470 |
| Jun 23, 2026 | 6,620.00 | 6,650.00 | 6,320.00 | 6,330.00 | 6,330.00 | -4.38% | 31,126 |
| Jun 22, 2026 | 6,730.00 | 6,950.00 | 6,570.00 | 6,620.00 | 6,620.00 | -1.63% | 25,611 |
| Jun 19, 2026 | 6,960.00 | 7,050.00 | 6,660.00 | 6,730.00 | 6,730.00 | -3.30% | 22,851 |
| Jun 18, 2026 | 7,280.00 | 7,280.00 | 6,960.00 | 6,960.00 | 6,960.00 | -4.40% | 13,394 |
| Jun 17, 2026 | 7,530.00 | 7,530.00 | 7,270.00 | 7,280.00 | 7,280.00 | -0.14% | 6,088 |
| Jun 16, 2026 | 7,450.00 | 7,450.00 | 7,240.00 | 7,290.00 | 7,290.00 | 0.14% | 8,894 |
| Jun 15, 2026 | 7,380.00 | 7,400.00 | 7,220.00 | 7,280.00 | 7,280.00 | 1.53% | 10,021 |
| Jun 12, 2026 | 7,180.00 | 7,340.00 | 7,050.00 | 7,170.00 | 7,170.00 | 3.46% | 15,167 |