Skip to main content
Woory Industrial Holdings Co.,Ltd. (KOSDAQ:072470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,925.00
-25.00 (-0.63%)
At close: Apr 28, 2026

Woory Industrial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,050.004,095.003,970.004,035.004,035.002.80%85,897
Apr 28, 20264,000.004,020.003,855.003,925.003,925.00-0.63%43,914
Apr 27, 20263,890.004,000.003,870.003,950.003,950.001.67%41,595
Apr 24, 20263,805.003,935.003,800.003,885.003,885.001.30%33,072
Apr 23, 20263,965.004,000.003,780.003,835.003,835.00-1.67%68,898
Apr 22, 20263,880.003,960.003,800.003,900.003,900.000.52%48,873
Apr 21, 20263,780.004,155.003,760.003,880.003,880.002.65%300,734
Apr 20, 20263,830.003,830.003,730.003,780.003,780.00-1.31%43,343
Apr 17, 20263,755.003,830.003,685.003,830.003,830.002.00%67,480
Apr 16, 20263,740.003,825.003,725.003,755.003,755.000.81%56,632
Apr 15, 20263,760.003,760.003,690.003,725.003,725.002.05%41,605
Apr 14, 20263,585.003,695.003,585.003,650.003,650.002.38%36,355
Apr 13, 20263,510.003,595.003,510.003,565.003,565.00-1.11%27,932
Apr 10, 20263,480.003,780.003,480.003,605.003,605.003.59%61,937
Apr 9, 20263,500.003,550.003,480.003,480.003,480.00-1.28%47,847
Apr 8, 20263,430.003,570.003,420.003,525.003,525.004.91%63,731
Apr 7, 20263,440.003,470.003,330.003,360.003,360.00-1.32%55,944
Apr 6, 20263,505.003,505.003,395.003,405.003,405.00-2.44%34,867
Apr 3, 20263,465.003,515.003,420.003,490.003,490.002.05%27,806
Apr 2, 20263,635.003,705.003,380.003,420.003,420.00-5.91%132,258
Apr 1, 20263,540.003,660.003,540.003,635.003,635.004.15%57,521
Mar 31, 20263,520.003,645.003,490.003,490.003,490.00-2.79%63,320
Mar 30, 20263,635.003,680.003,555.003,590.003,590.00-4.39%112,266
Mar 27, 20263,700.003,780.003,605.003,755.003,755.001.21%64,428
Mar 26, 20263,830.003,840.003,710.003,710.003,710.00-3.26%57,066
Mar 25, 20263,860.003,885.003,820.003,835.003,835.00-0.65%72,790
Mar 24, 20263,860.004,045.003,800.003,860.003,860.002.93%126,749
Mar 23, 20263,850.003,895.003,750.003,750.003,750.00-3.72%70,265
Mar 20, 20263,840.003,920.003,795.003,895.003,895.001.43%92,635
Mar 19, 20263,840.003,880.003,770.003,840.003,840.00-2.17%87,829
Mar 18, 20263,875.003,985.003,840.003,925.003,925.001.95%143,589
Mar 17, 20263,960.004,050.003,850.003,850.003,850.00-1.41%232,545
Mar 16, 20264,070.004,080.003,875.003,905.003,905.00-3.58%154,435
Mar 13, 20264,120.004,130.003,990.004,050.004,050.00-2.76%121,157
Mar 12, 20264,185.004,290.004,080.004,165.004,165.00-1.19%204,214
Mar 11, 20264,055.004,655.004,055.004,215.004,215.006.04%1,615,036
Mar 10, 20264,185.004,215.003,940.003,975.003,975.00-241,405
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