Wooyang P&L Co.,Ltd. (KRX:002420)
South Korea · Delayed Price · Currency is KRW 6,080.00
+10.00 (0.16%)
At close: Sep 30, 2026
Wooyang P&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6,070.00 | 6,310.00 | 5,950.00 | 6,070.00 | 6,070.00 | - | 7,232 |
| Sep 29, 2026 | 6,080.00 | 6,150.00 | 5,910.00 | 6,070.00 | 6,070.00 | -1.30% | 2,566 |
| Sep 28, 2026 | 6,100.00 | 6,220.00 | 5,970.00 | 6,150.00 | 6,150.00 | -0.49% | 5,663 |
| Sep 23, 2026 | 6,300.00 | 6,320.00 | 6,040.00 | 6,180.00 | 6,180.00 | -1.75% | 22,588 |
| Sep 22, 2026 | 6,070.00 | 6,430.00 | 6,020.00 | 6,290.00 | 6,290.00 | 2.95% | 24,887 |
| Sep 21, 2026 | 6,000.00 | 6,220.00 | 5,810.00 | 6,110.00 | 6,110.00 | 1.66% | 28,368 |
| Sep 18, 2026 | 5,580.00 | 6,390.00 | 5,430.00 | 6,010.00 | 6,010.00 | 7.51% | 45,159 |
| Sep 17, 2026 | 5,600.00 | 5,780.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.18% | 1,958 |
| Sep 16, 2026 | 5,680.00 | 5,680.00 | 5,460.00 | 5,600.00 | 5,600.00 | 3.70% | 2,946 |
| Sep 15, 2026 | 5,560.00 | 5,650.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.55% | 9,705 |
| Sep 14, 2026 | 5,490.00 | 5,610.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.09% | 3,396 |
| Sep 11, 2026 | 5,620.00 | 5,700.00 | 5,440.00 | 5,490.00 | 5,490.00 | -2.31% | 33,220 |
| Sep 10, 2026 | 5,800.00 | 5,910.00 | 5,580.00 | 5,620.00 | 5,620.00 | -3.10% | 17,075 |
| Sep 9, 2026 | 5,920.00 | 6,060.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.86% | 11,535 |
| Sep 8, 2026 | 5,810.00 | 6,090.00 | 5,700.00 | 5,910.00 | 5,910.00 | 0.85% | 28,341 |
| Sep 7, 2026 | 5,780.00 | 6,000.00 | 5,780.00 | 5,860.00 | 5,860.00 | 1.38% | 7,354 |
| Sep 4, 2026 | 5,870.00 | 5,870.00 | 5,720.00 | 5,780.00 | 5,780.00 | -1.53% | 10,769 |
| Sep 3, 2026 | 5,570.00 | 5,970.00 | 5,570.00 | 5,870.00 | 5,870.00 | 2.62% | 11,034 |
| Sep 2, 2026 | 5,790.00 | 5,860.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.17% | 10,317 |
| Sep 1, 2026 | 5,870.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.39% | 4,561 |
| Aug 31, 2026 | 5,840.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | -0.84% | 5,965 |
| Aug 28, 2026 | 5,970.00 | 5,990.00 | 5,760.00 | 5,920.00 | 5,920.00 | -0.84% | 8,666 |
| Aug 27, 2026 | 5,840.00 | 5,990.00 | 5,770.00 | 5,970.00 | 5,970.00 | 2.75% | 8,646 |
| Aug 26, 2026 | 5,620.00 | 5,850.00 | 5,620.00 | 5,810.00 | 5,810.00 | 2.65% | 9,624 |
| Aug 25, 2026 | 5,540.00 | 5,820.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.43% | 5,197 |
| Aug 24, 2026 | 5,900.00 | 6,170.00 | 5,570.00 | 5,580.00 | 5,580.00 | -3.63% | 23,666 |
| Aug 21, 2026 | 5,900.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.40% | 10,575 |
| Aug 20, 2026 | 5,720.00 | 5,720.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.18% | 8,574 |
| Aug 19, 2026 | 5,740.00 | 5,790.00 | 5,590.00 | 5,700.00 | 5,700.00 | -0.35% | 9,936 |
| Aug 18, 2026 | 5,880.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,720.00 | -2.22% | 9,270 |
| Aug 14, 2026 | 5,880.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.85% | 6,128 |
| Aug 13, 2026 | 5,780.00 | 6,180.00 | 5,780.00 | 5,900.00 | 5,900.00 | 2.08% | 24,663 |
| Aug 12, 2026 | 6,200.00 | 6,200.00 | 5,740.00 | 5,780.00 | 5,780.00 | -3.83% | 25,527 |
| Aug 11, 2026 | 6,450.00 | 6,490.00 | 5,940.00 | 6,010.00 | 6,010.00 | -1.80% | 28,146 |
| Aug 10, 2026 | 5,570.00 | 6,200.00 | 5,520.00 | 6,120.00 | 6,120.00 | 8.90% | 36,672 |
| Aug 7, 2026 | 5,610.00 | 5,740.00 | 5,310.00 | 5,620.00 | 5,620.00 | -2.43% | 37,276 |
| Aug 6, 2026 | 5,970.00 | 5,980.00 | 5,410.00 | 5,760.00 | 5,760.00 | - | 16,934 |
| Aug 5, 2026 | 5,730.00 | 5,790.00 | 5,520.00 | 5,760.00 | 5,760.00 | 3.41% | 20,297 |
| Aug 4, 2026 | 5,280.00 | 6,500.00 | 5,260.00 | 5,570.00 | 5,570.00 | 5.29% | 71,029 |
| Aug 3, 2026 | 5,140.00 | 5,390.00 | 5,140.00 | 5,290.00 | 5,290.00 | -1.12% | 8,868 |
| Jul 31, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | - | 11,995 |
| Jul 30, 2026 | 4,995.00 | 5,410.00 | 4,995.00 | 5,350.00 | 5,350.00 | 1.90% | 3,979 |
| Jul 29, 2026 | 5,280.00 | 5,420.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.38% | 9,982 |
| Jul 28, 2026 | 5,170.00 | 5,490.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1.16% | 11,521 |
| Jul 27, 2026 | 5,140.00 | 5,180.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.39% | 11,630 |
| Jul 24, 2026 | 5,200.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,150.00 | -1.90% | 4,100 |
| Jul 23, 2026 | 5,220.00 | 5,340.00 | 5,110.00 | 5,250.00 | 5,250.00 | 2.74% | 4,718 |
| Jul 22, 2026 | 5,280.00 | 5,500.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.67% | 13,284 |
| Jul 21, 2026 | 5,220.00 | 5,350.00 | 4,960.00 | 5,250.00 | 5,250.00 | 0.57% | 8,914 |
| Jul 20, 2026 | 5,130.00 | 5,360.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.75% | 8,424 |