Skip to main content
Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,550.00
+65.00 (1.87%)
At close: Dec 5, 2025

Woory Industrial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,465.003,570.003,450.003,550.003,550.001.87%45,163
Dec 4, 20253,510.003,570.003,455.003,485.003,485.00-1.27%43,475
Dec 3, 20253,470.003,540.003,415.003,530.003,530.002.77%39,193
Dec 2, 20253,370.003,450.003,365.003,435.003,435.001.93%30,353
Dec 1, 20253,410.003,475.003,315.003,370.003,370.00-1.03%71,909
Nov 28, 20253,305.003,425.003,305.003,405.003,405.002.25%75,229
Nov 27, 20253,340.003,425.003,290.003,330.003,330.00-1.48%39,477
Nov 26, 20253,275.003,385.003,275.003,380.003,380.003.21%28,495
Nov 25, 20253,345.003,395.003,265.003,275.003,275.00-2.38%53,446
Nov 24, 20253,370.003,385.003,255.003,355.003,355.001.51%44,254
Nov 21, 20253,400.003,455.003,290.003,305.003,305.00-4.76%68,101
Nov 20, 20253,355.003,520.003,355.003,470.003,470.002.36%33,764
Nov 19, 20253,450.003,515.003,320.003,390.003,390.00-1.60%56,674
Nov 18, 20253,645.003,660.003,445.003,445.003,445.00-5.49%94,783
Nov 17, 20253,590.003,700.003,505.003,645.003,645.001.96%78,628
Nov 14, 20253,585.003,660.003,530.003,575.003,575.00-1.79%49,109
Nov 13, 20253,710.003,710.003,580.003,640.003,640.00-2.02%55,738
Nov 12, 20253,645.003,715.003,570.003,715.003,715.001.92%71,277
Nov 11, 20253,625.003,710.003,625.003,645.003,645.000.69%67,876
Nov 10, 20253,620.003,710.003,565.003,620.003,620.001.83%118,942
Nov 7, 20253,405.003,615.003,405.003,555.003,555.000.14%82,200
Nov 6, 20253,610.003,675.003,505.003,550.003,550.00-1.11%102,135
Nov 5, 20253,620.003,620.003,380.003,590.003,590.00-0.55%174,201
Nov 4, 20253,580.003,640.003,550.003,610.003,610.000.98%155,515
Nov 3, 20253,700.003,775.003,575.003,575.003,575.00-3.38%239,685
Oct 31, 20253,645.004,020.003,645.003,700.003,700.001.93%1,104,417
Oct 30, 20253,860.004,055.003,630.003,630.003,630.00-2.68%1,079,800
Oct 29, 20253,790.003,860.003,725.003,730.003,730.00-2.10%303,671
Oct 28, 20253,860.003,930.003,760.003,810.003,810.00-0.91%410,960
Oct 27, 20254,015.004,090.003,790.003,845.003,845.00-3.63%757,190
Oct 24, 20254,060.004,190.003,865.003,990.003,990.00-0.25%1,040,615
Oct 23, 20254,655.004,830.004,000.004,000.004,000.00-11.01%4,378,388
Oct 22, 20253,445.004,495.003,445.004,495.004,495.0029.91%10,338,310
Oct 21, 20253,385.003,720.003,380.003,460.003,460.002.22%294,575
Oct 20, 20253,460.003,530.003,380.003,385.003,385.00-3.29%51,185
Oct 17, 20253,500.003,510.003,375.003,500.003,500.00-0.28%63,591
Oct 16, 20253,555.003,740.003,505.003,510.003,510.00-2.36%166,514
Oct 15, 20253,400.003,595.003,360.003,595.003,595.006.52%71,777
Oct 14, 20253,510.003,525.003,345.003,375.003,375.00-3.71%172,404
Oct 13, 20253,555.003,660.003,430.003,505.003,505.00-0.43%321,152
Oct 10, 20253,340.003,865.003,295.003,520.003,520.005.39%3,014,205
Oct 2, 20253,365.003,535.003,115.003,340.003,340.00-0.89%465,859
Oct 1, 20253,200.003,830.003,200.003,370.003,370.005.64%1,019,010
Sep 30, 20253,375.003,490.003,160.003,190.003,190.00-3.33%329,981
Sep 29, 20252,995.003,640.002,985.003,300.003,300.0010.18%1,670,485
Sep 26, 20253,060.003,060.002,990.002,995.002,995.00-3.07%31,508
Sep 25, 20253,100.003,130.003,040.003,090.003,090.00-0.32%22,014
Sep 24, 20253,105.003,110.003,070.003,100.003,100.00-0.16%32,200
Sep 23, 20253,120.003,190.003,090.003,105.003,105.000.65%41,549
Sep 22, 20253,225.003,225.003,065.003,085.003,085.00-4.04%75,907
Sep 19, 20253,185.003,215.003,170.003,215.003,215.000.94%30,283
Sep 18, 20253,235.003,235.003,175.003,185.003,185.00-1.55%28,197
Sep 17, 20253,310.003,310.003,205.003,235.003,235.00-2.27%19,080
Sep 16, 20253,320.003,325.003,230.003,310.003,310.00-0.30%20,073
Sep 15, 20253,270.003,385.003,250.003,320.003,320.001.07%31,092
Sep 12, 20253,285.003,290.003,245.003,285.003,285.00-55,271
Sep 11, 20253,340.003,340.003,255.003,285.003,285.00-0.61%25,107
Sep 10, 20253,330.003,330.003,265.003,305.003,305.000.15%39,087
Sep 9, 20253,300.003,400.003,230.003,300.003,300.000.92%74,940
Sep 8, 20253,260.003,270.003,225.003,270.003,270.000.15%20,134
Sep 5, 20253,235.003,275.003,215.003,265.003,265.000.93%16,478
Sep 4, 20253,255.003,295.003,205.003,235.003,235.00-0.61%23,588
Sep 3, 20253,310.003,310.003,215.003,255.003,255.00-2.54%38,996
Sep 2, 20253,190.003,340.003,180.003,340.003,340.004.70%62,113
Sep 1, 20253,320.003,320.003,150.003,190.003,190.00-2.89%46,152
Aug 29, 20253,300.003,340.003,270.003,285.003,285.000.31%57,388
Aug 28, 20253,160.003,390.003,160.003,275.003,275.002.99%128,367
Aug 27, 20253,325.003,325.003,180.003,180.003,180.00-3.93%36,831
Aug 26, 20253,275.003,330.003,235.003,310.003,310.000.46%21,185
Aug 25, 20253,310.003,365.003,295.003,295.003,295.00-0.75%26,368
Aug 22, 20253,195.003,510.003,195.003,320.003,320.003.43%182,657
Aug 21, 20253,130.003,250.003,110.003,210.003,210.002.56%38,388
Aug 20, 20253,230.003,230.003,070.003,130.003,130.00-3.10%41,095
Aug 19, 20253,130.003,230.003,105.003,230.003,230.003.03%33,275
Aug 18, 20253,185.003,205.003,115.003,135.003,135.00-2.34%22,468
Aug 14, 20253,215.003,285.003,165.003,210.003,210.00-0.93%15,629
Aug 13, 20253,245.003,245.003,195.003,240.003,240.00-0.15%23,547
Aug 12, 20253,255.003,285.003,205.003,245.003,245.00-0.31%15,181
Aug 11, 20253,275.003,310.003,195.003,255.003,255.00-0.61%49,159
Aug 8, 20253,340.003,340.003,245.003,275.003,275.00-0.91%19,186
Aug 7, 20253,345.003,350.003,250.003,305.003,305.00-26,804
Aug 6, 20253,305.003,395.003,295.003,305.003,305.000.15%47,758
Aug 5, 20253,330.003,400.003,160.003,300.003,300.00-1.05%44,741
Aug 4, 20253,075.003,450.003,075.003,335.003,335.005.71%190,376
Aug 1, 20253,300.003,300.003,135.003,155.003,155.00-4.39%73,661
Jul 31, 20253,245.003,340.003,210.003,300.003,300.000.30%75,969
Jul 30, 20253,310.003,415.003,280.003,290.003,290.00-0.60%85,053
Jul 29, 20253,330.003,345.003,050.003,310.003,310.000.30%94,212
Jul 28, 20253,360.003,415.003,280.003,300.003,300.00-1.79%131,632
Jul 25, 20253,255.003,970.003,255.003,360.003,360.002.13%1,893,694
Jul 24, 20253,400.003,405.003,260.003,290.003,290.00-1.79%44,343
Jul 23, 20253,405.003,410.003,310.003,350.003,350.00-0.45%53,228
Jul 22, 20253,445.003,495.003,360.003,365.003,365.00-2.89%71,838
Jul 21, 20253,470.003,560.003,435.003,465.003,465.00-0.86%42,624
Jul 18, 20253,600.003,620.003,495.003,495.003,495.00-2.78%46,570
Jul 17, 20253,565.003,615.003,460.003,595.003,595.000.98%70,219
Jul 16, 20253,680.003,685.003,520.003,560.003,560.00-3.26%75,793
Jul 15, 20253,690.003,695.003,515.003,680.003,680.00-0.14%112,448
Jul 14, 20253,505.003,750.003,490.003,685.003,685.005.29%245,368
Jul 11, 20253,650.003,705.003,495.003,500.003,500.00-4.11%135,875