Woory Industrial Co., Ltd. (KOSDAQ:215360)
South Korea · Delayed Price · Currency is KRW 8,120.00
+50.00 (0.62%)
At close: May 29, 2026
Woory Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,020.00 | 8,130.00 | 7,820.00 | 8,120.00 | 8,120.00 | 0.62% | 43,056 |
| May 28, 2026 | 8,130.00 | 8,290.00 | 7,810.00 | 8,070.00 | 8,070.00 | -1.59% | 61,092 |
| May 27, 2026 | 8,520.00 | 8,690.00 | 8,120.00 | 8,200.00 | 8,200.00 | -3.76% | 66,821 |
| May 26, 2026 | 8,690.00 | 8,830.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.96% | 35,686 |
| May 22, 2026 | 8,510.00 | 8,750.00 | 8,510.00 | 8,690.00 | 8,690.00 | 1.40% | 18,234 |
| May 21, 2026 | 8,300.00 | 8,760.00 | 8,300.00 | 8,570.00 | 8,570.00 | 2.27% | 36,669 |
| May 20, 2026 | 8,430.00 | 8,600.00 | 8,150.00 | 8,380.00 | 8,380.00 | -0.48% | 49,264 |
| May 19, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,420.00 | 8,420.00 | -3.22% | 41,058 |
| May 18, 2026 | 8,670.00 | 8,810.00 | 8,300.00 | 8,700.00 | 8,700.00 | 0.35% | 43,027 |
| May 15, 2026 | 9,090.00 | 9,270.00 | 8,590.00 | 8,670.00 | 8,670.00 | -2.91% | 75,357 |
| May 14, 2026 | 8,950.00 | 9,110.00 | 8,855.00 | 8,930.00 | 8,930.00 | -0.22% | 20,251 |
| May 13, 2026 | 8,990.00 | 9,250.00 | 8,820.00 | 8,950.00 | 8,950.00 | -1.10% | 29,628 |
| May 12, 2026 | 9,060.00 | 9,330.00 | 8,760.00 | 9,050.00 | 9,050.00 | -0.33% | 56,553 |
| May 11, 2026 | 9,230.00 | 9,340.00 | 8,550.00 | 9,080.00 | 9,080.00 | -1.52% | 47,661 |
| May 8, 2026 | 9,160.00 | 9,580.00 | 9,100.00 | 9,220.00 | 9,220.00 | 0.66% | 71,074 |
| May 7, 2026 | 9,230.00 | 9,400.00 | 9,130.00 | 9,160.00 | 9,160.00 | -1.82% | 66,550 |
| May 6, 2026 | 9,460.00 | 10,240.00 | 9,250.00 | 9,330.00 | 9,330.00 | -1.17% | 361,554 |
| May 4, 2026 | 9,370.00 | 9,560.00 | 9,370.00 | 9,440.00 | 9,440.00 | 1.07% | 30,434 |
| Apr 30, 2026 | 9,560.00 | 9,560.00 | 9,310.00 | 9,340.00 | 9,340.00 | -1.99% | 47,255 |
| Apr 29, 2026 | 9,350.00 | 9,560.00 | 9,290.00 | 9,530.00 | 9,530.00 | 1.60% | 59,421 |
| Apr 28, 2026 | 9,350.00 | 9,570.00 | 9,260.00 | 9,380.00 | 9,380.00 | 0.75% | 49,813 |
| Apr 27, 2026 | 9,160.00 | 9,380.00 | 9,160.00 | 9,310.00 | 9,310.00 | 1.31% | 62,532 |
| Apr 24, 2026 | 9,190.00 | 9,300.00 | 9,060.00 | 9,190.00 | 9,190.00 | - | 28,964 |
| Apr 23, 2026 | 9,260.00 | 9,370.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.65% | 32,728 |
| Apr 22, 2026 | 9,250.00 | 9,280.00 | 9,090.00 | 9,250.00 | 9,250.00 | - | 23,579 |
| Apr 21, 2026 | 9,110.00 | 9,390.00 | 9,110.00 | 9,250.00 | 9,250.00 | 1.09% | 65,165 |
| Apr 20, 2026 | 9,150.00 | 9,230.00 | 9,040.00 | 9,150.00 | 9,150.00 | - | 30,892 |
| Apr 17, 2026 | 9,170.00 | 9,210.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.22% | 25,969 |
| Apr 16, 2026 | 9,090.00 | 9,190.00 | 8,990.00 | 9,170.00 | 9,170.00 | 2.23% | 63,637 |
| Apr 15, 2026 | 9,060.00 | 9,060.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.82% | 36,043 |
| Apr 14, 2026 | 8,700.00 | 8,850.00 | 8,700.00 | 8,810.00 | 8,810.00 | 2.32% | 30,803 |
| Apr 13, 2026 | 8,630.00 | 8,630.00 | 8,420.00 | 8,610.00 | 8,610.00 | -0.23% | 10,327 |
| Apr 10, 2026 | 8,430.00 | 8,640.00 | 8,420.00 | 8,630.00 | 8,630.00 | 2.01% | 23,336 |
| Apr 9, 2026 | 8,520.00 | 8,620.00 | 8,330.00 | 8,460.00 | 8,460.00 | -0.70% | 42,564 |
| Apr 8, 2026 | 8,400.00 | 8,530.00 | 8,370.00 | 8,520.00 | 8,520.00 | 2.53% | 22,492 |
| Apr 7, 2026 | 8,300.00 | 8,350.00 | 8,160.00 | 8,310.00 | 8,310.00 | 1.09% | 16,841 |
| Apr 6, 2026 | 8,360.00 | 8,360.00 | 8,200.00 | 8,220.00 | 8,220.00 | -1.67% | 15,326 |
| Apr 3, 2026 | 8,440.00 | 8,440.00 | 8,210.00 | 8,360.00 | 8,360.00 | 1.70% | 11,848 |
| Apr 2, 2026 | 8,660.00 | 8,690.00 | 8,220.00 | 8,220.00 | 8,220.00 | -4.08% | 25,014 |
| Apr 1, 2026 | 8,640.00 | 8,640.00 | 8,490.00 | 8,570.00 | 8,570.00 | 2.39% | 15,972 |
| Mar 31, 2026 | 8,130.00 | 8,550.00 | 8,130.00 | 8,370.00 | 8,370.00 | -1.18% | 25,698 |
| Mar 30, 2026 | 8,240.00 | 8,570.00 | 8,240.00 | 8,470.00 | 8,470.00 | -1.40% | 17,055 |
| Mar 27, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.23% | 26,056 |
| Mar 26, 2026 | 8,790.00 | 8,920.00 | 8,610.00 | 8,610.00 | 8,610.00 | -1.71% | 56,751 |
| Mar 25, 2026 | 8,710.00 | 8,850.00 | 8,710.00 | 8,760.00 | 8,760.00 | 0.57% | 23,605 |
| Mar 24, 2026 | 8,560.00 | 8,770.00 | 8,560.00 | 8,710.00 | 8,710.00 | 3.08% | 24,012 |
| Mar 23, 2026 | 8,470.00 | 8,780.00 | 8,360.00 | 8,450.00 | 8,450.00 | -1.05% | 44,747 |
| Mar 20, 2026 | 8,400.00 | 8,570.00 | 8,380.00 | 8,540.00 | 8,540.00 | 1.55% | 19,093 |
| Mar 19, 2026 | 8,450.00 | 8,550.00 | 8,390.00 | 8,410.00 | 8,410.00 | -1.75% | 18,858 |
| Mar 18, 2026 | 8,510.00 | 8,730.00 | 8,510.00 | 8,560.00 | 8,560.00 | 0.94% | 21,467 |