Skip to main content
Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,975.00
-275.00 (-6.47%)
At close: Mar 9, 2026

Woory Industrial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,050.004,050.003,775.003,975.003,975.00-6.47%254,711
Mar 6, 20264,245.004,385.004,000.004,250.004,250.00-1.51%392,428
Mar 5, 20264,075.004,480.004,000.004,315.004,315.0013.55%810,564
Mar 4, 20264,265.004,385.003,800.003,800.003,800.00-14.41%617,042
Mar 3, 20264,630.005,310.004,345.004,440.004,440.00-5.53%4,254,942
Feb 27, 20264,040.005,250.003,895.004,700.004,700.0014.63%11,102,028
Feb 26, 20264,660.004,740.004,075.004,100.004,100.00-12.11%2,590,080
Feb 25, 20263,620.004,665.003,620.004,665.004,665.0029.94%10,926,400
Feb 24, 20263,560.003,590.003,500.003,590.003,590.000.84%45,425
Feb 23, 20263,505.003,600.003,505.003,560.003,560.001.71%57,213
Feb 20, 20263,540.003,565.003,490.003,500.003,500.00-1.27%55,801
Feb 19, 20263,525.003,545.003,410.003,545.003,545.000.57%81,191
Feb 13, 20263,545.003,570.003,405.003,525.003,525.00-1.26%111,395
Feb 12, 20263,380.003,715.003,305.003,570.003,570.005.62%231,781
Feb 11, 20263,300.003,390.003,300.003,380.003,380.002.42%39,141
Feb 10, 20263,235.003,320.003,235.003,300.003,300.002.80%43,609
Feb 9, 20263,225.003,295.003,200.003,210.003,210.000.63%28,209
Feb 6, 20263,225.003,225.003,080.003,190.003,190.00-2.30%56,578
Feb 5, 20263,360.003,395.003,260.003,265.003,265.00-2.83%37,291
Feb 4, 20263,180.003,385.003,180.003,360.003,360.005.33%55,786
Feb 3, 20263,185.003,280.003,175.003,190.003,190.000.63%31,358
Feb 2, 20263,280.003,300.003,160.003,170.003,170.00-3.94%40,832
Jan 30, 20263,400.003,440.003,300.003,300.003,300.00-2.80%56,980
Jan 29, 20263,390.003,420.003,320.003,395.003,395.00-0.29%76,651
Jan 28, 20263,440.003,490.003,400.003,405.003,405.00-0.87%34,238
Jan 27, 20263,415.003,470.003,400.003,435.003,435.00-0.15%45,608
Jan 26, 20263,515.003,515.003,440.003,440.003,440.00-2.13%58,214
Jan 23, 20263,470.003,530.003,440.003,515.003,515.001.01%70,332
Jan 22, 20263,500.003,565.003,440.003,480.003,480.000.72%117,515
Jan 21, 20263,425.003,535.003,355.003,455.003,455.00-1.14%199,875
Jan 20, 20263,475.003,560.003,340.003,495.003,495.00-171,791
Jan 19, 20263,365.003,770.003,215.003,495.003,495.006.23%1,570,607
Jan 16, 20263,275.003,475.003,210.003,290.003,290.001.70%165,347
Jan 15, 20263,260.003,265.003,165.003,235.003,235.00-0.77%54,429
Jan 14, 20263,270.003,375.003,230.003,260.003,260.00-0.31%54,041
Jan 13, 20263,130.003,440.003,130.003,270.003,270.003.65%208,748
Jan 12, 20263,215.003,215.003,125.003,155.003,155.00-1.10%30,003
Jan 9, 20263,040.003,200.003,030.003,190.003,190.004.93%29,629
Jan 8, 20263,120.003,190.003,040.003,040.003,040.00-2.56%43,421
Jan 7, 20263,250.003,250.003,120.003,120.003,120.00-2.80%51,753
Jan 6, 20263,270.003,320.003,210.003,210.003,210.00-0.77%27,472
Jan 5, 20263,190.003,310.003,190.003,235.003,235.000.47%47,994
Jan 2, 20263,245.003,290.003,200.003,220.003,220.000.47%15,311
Dec 30, 20253,280.003,330.003,205.003,205.003,205.00-1.54%21,575
Dec 29, 20253,205.003,295.003,195.003,255.003,255.00-0.15%22,586
Dec 26, 20253,300.003,320.003,240.003,260.003,260.00-1.66%25,350
Dec 24, 20253,290.003,315.003,250.003,315.003,315.001.07%25,687
Dec 23, 20253,425.003,425.003,280.003,280.003,280.00-4.51%56,786
Dec 22, 20253,450.003,450.003,375.003,435.003,435.000.73%14,999
Dec 19, 20253,340.003,425.003,250.003,410.003,410.001.94%42,375
Dec 18, 20253,395.003,395.003,305.003,345.003,345.00-1.04%39,580
Dec 17, 20253,415.003,460.003,335.003,380.003,380.00-1.02%26,678
Dec 16, 20253,500.003,530.003,415.003,415.003,415.00-3.12%38,214
Dec 15, 20253,500.003,600.003,485.003,525.003,525.00-0.14%23,988
Dec 12, 20253,430.003,580.003,430.003,530.003,530.002.77%33,694
Dec 11, 20253,420.003,490.003,295.003,435.003,435.000.59%31,735
Dec 10, 20253,445.003,485.003,405.003,415.003,415.00-1.73%27,143
Dec 9, 20253,475.003,520.003,435.003,475.003,475.00-0.57%28,089
Dec 8, 20253,515.003,595.003,485.003,495.003,495.00-1.55%44,946
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