Skip to main content
Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,600
+720 (6.62%)
At close: Mar 5, 2026

Wooyang HC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202611,030.0011,860.0011,030.0011,600.0011,600.006.62%11,940
Mar 4, 202612,460.0012,460.0010,880.0010,880.0010,880.00-12.68%57,414
Mar 3, 202612,480.0012,730.0012,280.0012,460.0012,460.00-0.24%18,484
Feb 27, 202612,790.0012,790.0012,450.0012,490.0012,490.00-2.35%15,654
Feb 26, 202613,350.0013,350.0012,610.0012,790.0012,790.00-2.59%20,829
Feb 25, 202612,960.0013,400.0012,910.0013,130.0013,130.001.70%25,175
Feb 24, 202612,890.0012,940.0012,550.0012,910.0012,910.000.47%11,297
Feb 23, 202612,300.0012,860.0012,270.0012,850.0012,850.004.47%31,239
Feb 20, 202612,420.0012,610.0012,300.0012,300.0012,300.00-0.81%22,156
Feb 19, 202612,410.0012,530.0012,330.0012,400.0012,400.00-0.08%16,227
Feb 13, 202612,730.0012,750.0012,310.0012,410.0012,410.00-2.51%13,768
Feb 12, 202612,690.0012,900.0012,540.0012,730.0012,730.000.32%17,906
Feb 11, 202612,380.0012,770.0012,320.0012,690.0012,690.002.50%15,860
Feb 10, 202612,350.0012,540.0012,340.0012,380.0012,380.000.24%11,785
Feb 9, 202612,150.0012,540.0012,150.0012,350.0012,350.000.73%31,133
Feb 6, 202612,430.0012,570.0011,830.0012,260.0012,260.00-2.47%38,990
Feb 5, 202612,310.0012,600.0012,110.0012,570.0012,570.001.53%23,721
Feb 4, 202612,480.0012,540.0012,200.0012,380.0012,380.00-0.80%20,211
Feb 3, 202611,920.0012,690.0011,890.0012,480.0012,480.004.70%46,122
Feb 2, 202611,980.0012,150.0011,630.0011,920.0011,920.00-0.67%54,736
Jan 30, 202611,910.0012,220.0011,880.0012,000.0012,000.000.33%32,463
Jan 29, 202611,880.0012,350.0011,740.0011,960.0011,960.000.84%47,291
Jan 28, 202612,050.0012,100.0011,840.0011,860.0011,860.00-1.08%57,772
Jan 27, 202612,100.0012,310.0011,980.0011,990.0011,990.00-15,395
Jan 26, 202611,750.0012,130.0011,600.0011,990.0011,990.002.13%38,553
Jan 23, 202611,900.0012,150.0011,630.0011,740.0011,740.00-1.34%44,146
Jan 22, 202611,850.0012,200.0011,700.0011,900.0011,900.001.71%19,019
Jan 21, 202612,360.0012,770.0011,450.0011,700.0011,700.00-3.31%107,320
Jan 20, 202611,690.0012,400.0011,540.0012,100.0012,100.003.51%34,359
Jan 19, 202611,390.0012,100.0011,360.0011,690.0011,690.002.63%25,388
Jan 16, 202611,520.0011,680.0011,370.0011,390.0011,390.00-1.98%20,789
Jan 15, 202611,850.0011,850.0011,550.0011,620.0011,620.00-1.27%14,399
Jan 14, 202611,950.0011,960.0011,720.0011,770.0011,770.00-1.01%16,026
Jan 13, 202611,800.0012,270.0011,790.0011,890.0011,890.00-0.92%15,785
Jan 12, 202611,970.0012,440.0011,300.0012,000.0012,000.000.25%45,184
Jan 9, 202611,950.0012,340.0011,700.0011,970.0011,970.001.35%20,349
Jan 8, 202612,000.0012,230.0011,810.0011,810.0011,810.00-0.59%12,775
Jan 7, 202612,150.0012,150.0011,840.0011,880.0011,880.00-1.74%18,985
Jan 6, 202612,560.0012,700.0012,080.0012,090.0012,090.00-4.88%18,772
Jan 5, 202612,300.0012,880.0011,700.0012,710.0012,710.003.17%47,017
Jan 2, 202611,570.0012,440.0011,570.0012,320.0012,320.006.48%44,599
Dec 30, 202511,580.0011,770.0011,270.0011,570.0011,570.00-0.52%19,169
Dec 29, 202511,390.0011,830.0011,350.0011,630.0011,630.001.04%9,001
Dec 26, 202511,940.0011,940.0011,490.0011,510.0011,510.00-3.20%14,684
Dec 24, 202511,850.0012,000.0011,680.0011,890.0011,890.000.34%15,682
Dec 23, 202511,990.0011,990.0011,590.0011,850.0011,850.00-0.34%25,875
Dec 22, 202512,200.0012,200.0011,700.0011,890.0011,890.00-0.50%12,529
Dec 19, 202511,600.0011,990.0011,500.0011,950.0011,950.004.37%13,691
Dec 18, 202511,650.0011,820.0011,300.0011,450.0011,450.00-4.34%36,297
Dec 17, 202511,920.0012,040.0011,790.0011,970.0011,970.000.42%9,659
Dec 16, 202512,010.0012,170.0011,850.0011,920.0011,920.00-1.89%24,863
Dec 15, 202512,100.0012,300.0011,950.0012,150.0012,150.00-0.16%16,069
Dec 12, 202511,890.0012,240.0011,570.0012,170.0012,170.003.22%32,683
Dec 11, 202512,050.0012,480.0011,700.0011,790.0011,790.00-1.75%28,939
Dec 10, 202512,230.0012,290.0011,930.0012,000.0012,000.00-4.00%22,762
Dec 9, 202511,890.0012,630.0011,840.0012,500.0012,500.005.13%50,546
Dec 8, 202512,260.0012,350.0011,800.0011,890.0011,890.00-3.33%30,567
Dec 5, 202512,580.0012,670.0012,210.0012,300.0012,300.00-3.23%42,581
Dec 4, 202512,850.0012,920.0012,300.0012,710.0012,710.00-0.16%98,499
Dec 3, 202513,550.0013,850.0012,200.0012,730.0012,730.0014.89%332,420
Dec 2, 202511,290.0011,560.0010,940.0011,080.0011,080.00-2.21%14,743
Dec 1, 202511,420.0011,760.0011,270.0011,330.0011,330.00-0.70%10,299
Nov 28, 202511,500.0011,570.0011,280.0011,410.0011,410.00-0.95%25,931
Nov 27, 202511,260.0011,730.0011,260.0011,520.0011,520.002.77%6,552
Nov 26, 202511,380.0011,380.0010,940.0011,210.0011,210.002.19%8,886
Nov 25, 202511,320.0011,400.0010,960.0010,970.0010,970.00-2.75%6,964
Nov 24, 202511,300.0011,370.0011,000.0011,280.0011,280.002.08%11,519
Nov 21, 202511,200.0011,200.0010,850.0011,050.0011,050.00-1.60%9,697
Nov 20, 202511,020.0011,630.0011,020.0011,230.0011,230.002.00%15,640
Nov 19, 202511,190.0011,330.0010,750.0011,010.0011,010.00-1.52%25,020
Nov 18, 202511,700.0011,700.0011,180.0011,180.0011,180.00-4.36%25,443
Nov 17, 202512,350.0012,410.0011,150.0011,690.0011,690.00-5.73%39,154
Nov 14, 202512,400.0012,540.0012,130.0012,400.0012,400.00-18,042
Nov 13, 202512,330.0012,500.0012,280.0012,400.0012,400.00-0.48%15,937
Nov 12, 202512,500.0012,620.0012,150.0012,460.0012,460.002.13%8,213
Nov 11, 202512,450.0012,690.0012,040.0012,200.0012,200.00-2.01%43,874
Nov 10, 202512,750.0012,810.0012,320.0012,450.0012,450.00-3.86%54,256
Nov 7, 202512,390.0012,950.0012,130.0012,950.0012,950.004.52%33,214
Nov 6, 202513,170.0013,310.0012,120.0012,390.0012,390.00-5.85%91,289
Nov 5, 202513,540.0013,710.0012,620.0013,160.0013,160.00-3.31%34,199
Nov 4, 202513,540.0013,860.0013,450.0013,610.0013,610.00-0.66%41,651
Nov 3, 202514,130.0014,130.0013,700.0013,700.0013,700.00-2.07%13,141
Oct 31, 202514,480.0014,480.0013,970.0013,990.0013,990.00-4.18%19,658
Oct 30, 202515,220.0015,260.0014,130.0014,600.0014,600.00-1.88%43,479
Oct 29, 202514,940.0015,480.0014,600.0014,880.0014,880.00-0.33%17,968
Oct 28, 202515,030.0015,040.0014,620.0014,930.0014,930.00-1.65%14,813
Oct 27, 202514,300.0015,300.0014,120.0015,180.0015,180.0010.24%35,798
Oct 24, 202514,740.0014,740.0013,620.0013,770.0013,770.000.58%16,079
Oct 23, 202513,780.0014,060.0013,640.0013,690.0013,690.00-0.65%11,091
Oct 22, 202514,130.0014,130.0013,510.0013,780.0013,780.00-0.43%18,975
Oct 21, 202514,800.0014,800.0013,800.0013,840.0013,840.00-2.67%27,265
Oct 20, 202513,650.0014,650.0013,650.0014,220.0014,220.005.80%49,564
Oct 17, 202514,530.0014,650.0013,440.0013,440.0013,440.00-8.51%119,626
Oct 16, 202515,500.0015,530.0014,500.0014,690.0014,690.00-5.89%95,742
Oct 15, 202515,750.0016,100.0015,450.0015,610.0015,610.000.39%80,217
Oct 14, 202516,030.0016,470.0015,450.0015,550.0015,550.00-4.13%78,805
Oct 13, 202516,180.0016,560.0015,250.0016,220.0016,220.00-1.58%41,345
Oct 10, 202516,250.0016,650.0014,870.0016,480.0016,480.000.49%156,781
Oct 2, 202518,210.0018,370.0016,320.0016,400.0016,400.00-4.15%309,937
Oct 1, 202517,400.0017,780.0016,400.0017,110.0017,110.00-1.67%218,636