Skip to main content
Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,300
-410 (-3.23%)
At close: Dec 5, 2025

Wooyang HC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202517,500.0017,890.0017,300.0017,400.0017,400.00-1.97%18,726
Sep 29, 202517,530.0017,760.0016,800.0017,750.0017,750.000.57%38,531
Sep 26, 202517,470.0018,040.0017,470.0017,650.0017,650.001.03%22,431
Sep 25, 202517,950.0018,800.0017,450.0017,470.0017,470.00-1.69%55,460
Sep 24, 202516,980.0018,260.0016,830.0017,770.0017,770.007.37%48,842
Sep 23, 202516,990.0016,990.0016,310.0016,550.0016,550.00-2.07%41,587
Sep 22, 202516,930.0017,270.0016,100.0016,900.0016,900.00-0.53%78,659
Sep 19, 202518,300.0018,300.0016,660.0016,990.0016,990.00-5.98%67,343
Sep 18, 202518,200.0018,200.0017,000.0018,070.0018,070.000.89%51,447
Sep 17, 202519,480.0019,480.0017,560.0017,910.0017,910.00-7.63%89,394
Sep 16, 202518,910.0020,050.0018,910.0019,390.0019,390.003.69%40,114
Sep 15, 202518,500.0020,100.0018,230.0018,700.0018,700.00-2.45%45,052
Sep 12, 202521,200.0021,250.0019,080.0019,170.0019,170.00-4.86%55,746
Sep 11, 202519,010.0021,400.0019,010.0020,150.0020,150.007.75%99,718
Sep 10, 202517,900.0019,140.0017,280.0018,700.0018,700.004.47%62,855
Sep 9, 202518,050.0018,600.0017,810.0017,900.0017,900.000.06%35,662
Sep 8, 202518,550.0019,250.0017,700.0017,890.0017,890.00-0.45%35,369
Sep 5, 202518,560.0018,890.0017,860.0017,970.0017,970.00-6.01%47,022
Sep 4, 202518,190.0019,260.0017,690.0019,120.0019,120.002.96%82,795
Sep 3, 202515,670.0018,870.0015,670.0018,570.0018,570.0018.05%259,988
Sep 2, 202515,900.0016,160.0015,730.0015,730.0015,730.00-1.38%8,982
Sep 1, 202517,110.0017,110.0015,800.0015,950.0015,950.00-7.00%26,508
Aug 29, 202516,390.0017,510.0016,390.0017,150.0017,150.005.21%91,938
Aug 28, 202516,500.0016,700.0015,600.0016,300.0016,300.00-1.21%40,845
Aug 27, 202514,900.0016,730.0014,900.0016,500.0016,500.0010.96%124,841
Aug 26, 202515,430.0015,550.0014,610.0014,870.0014,870.00-2.81%44,791
Aug 25, 202515,300.0015,400.0014,770.0015,300.0015,300.002.34%18,756
Aug 22, 202514,400.0015,300.0014,250.0014,950.0014,950.003.82%23,248
Aug 21, 202513,380.0014,430.0013,380.0014,400.0014,400.006.59%14,335
Aug 20, 202513,200.0013,870.0013,000.0013,510.0013,510.00-3.22%45,219
Aug 19, 202514,600.0015,080.0013,860.0013,960.0013,960.00-3.72%34,162
Aug 18, 202515,000.0015,180.0014,500.0014,500.0014,500.00-6.45%31,068
Aug 14, 202515,140.0015,950.0014,360.0015,500.0015,500.005.16%36,315
Aug 13, 202515,200.0015,200.0014,500.0014,740.0014,740.00-1.73%22,707
Aug 12, 202515,400.0015,800.0014,750.0015,000.0015,000.00-3.47%27,255
Aug 11, 202515,820.0016,120.0015,400.0015,540.0015,540.00-2.63%15,251
Aug 8, 202515,640.0016,100.0015,400.0015,960.0015,960.002.18%22,084
Aug 7, 202515,780.0015,820.0015,350.0015,620.0015,620.00-0.95%35,204
Aug 6, 202516,450.0016,450.0015,740.0015,770.0015,770.00-4.19%39,248
Aug 5, 202516,660.0016,720.0016,010.0016,460.0016,460.00-0.96%38,781
Aug 4, 202516,480.0017,580.0016,270.0016,620.0016,620.00-1.66%73,839
Aug 1, 202516,510.0016,940.0016,000.0016,900.0016,900.001.26%123,221
Jul 31, 202516,900.0017,060.0016,280.0016,690.0016,690.00-5.65%172,956
Jul 30, 202516,600.0017,690.0016,280.0017,690.0017,690.003.33%245,548
Jul 29, 202515,680.0017,690.0015,270.0017,120.0017,120.0014.13%779,066
Jul 28, 202514,930.0015,300.0013,930.0015,000.0015,000.001.83%364,892
Jul 25, 202514,300.0014,890.0013,620.0014,730.0014,730.008.71%394,313
Jul 24, 202512,050.0015,350.0011,300.0013,550.0013,550.0012.17%1,145,876
Jul 23, 202511,150.0012,780.0011,000.0012,080.0012,080.008.24%164,475
Jul 22, 202511,490.0011,580.0010,500.0011,160.0011,160.00-3.04%19,795
Jul 21, 202511,120.0011,540.0011,120.0011,510.0011,510.002.40%14,694
Jul 18, 202511,280.0011,290.0011,090.0011,240.0011,240.00-1.23%12,252
Jul 17, 202511,160.0011,380.0011,000.0011,380.0011,380.001.97%13,541
Jul 16, 202511,230.0011,250.0010,950.0011,160.0011,160.00-0.80%13,664
Jul 15, 202511,150.0011,280.0011,070.0011,250.0011,250.00-0.09%20,274
Jul 14, 202511,400.0011,460.0011,180.0011,260.0011,260.00-1.83%30,070
Jul 11, 202511,670.0011,760.0011,390.0011,470.0011,470.00-0.86%29,876