Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea
· Delayed Price · Currency is KRW 14,610
+730 (5.26%)
At close: Apr 28, 2026
Wooyang HC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,880.00 | 14,610.00 | 13,740.00 | 14,610.00 | 14,610.00 | 5.26% | 27,987 |
| Apr 27, 2026 | 13,850.00 | 13,990.00 | 13,560.00 | 13,880.00 | 13,880.00 | 0.22% | 21,899 |
| Apr 24, 2026 | 13,280.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 4.29% | 33,289 |
| Apr 23, 2026 | 13,110.00 | 13,370.00 | 13,000.00 | 13,280.00 | 13,280.00 | 1.30% | 21,321 |
| Apr 22, 2026 | 13,380.00 | 13,380.00 | 12,810.00 | 13,110.00 | 13,110.00 | -2.38% | 24,903 |
| Apr 21, 2026 | 13,260.00 | 13,920.00 | 13,050.00 | 13,430.00 | 13,430.00 | 1.59% | 31,672 |
| Apr 20, 2026 | 13,040.00 | 13,300.00 | 12,800.00 | 13,220.00 | 13,220.00 | 1.38% | 16,305 |
| Apr 17, 2026 | 13,070.00 | 13,200.00 | 12,970.00 | 13,040.00 | 13,040.00 | -0.23% | 15,867 |
| Apr 16, 2026 | 13,070.00 | 13,360.00 | 12,660.00 | 13,070.00 | 13,070.00 | 0.08% | 18,754 |
| Apr 15, 2026 | 13,040.00 | 13,200.00 | 12,900.00 | 13,060.00 | 13,060.00 | 0.31% | 14,174 |
| Apr 14, 2026 | 12,920.00 | 13,390.00 | 12,880.00 | 13,020.00 | 13,020.00 | 0.93% | 20,730 |
| Apr 13, 2026 | 12,910.00 | 13,020.00 | 12,590.00 | 12,900.00 | 12,900.00 | -0.46% | 15,207 |
| Apr 10, 2026 | 12,930.00 | 13,090.00 | 12,600.00 | 12,960.00 | 12,960.00 | 0.31% | 11,834 |
| Apr 9, 2026 | 12,850.00 | 13,400.00 | 12,520.00 | 12,920.00 | 12,920.00 | 0.54% | 32,236 |
| Apr 8, 2026 | 12,200.00 | 12,940.00 | 12,170.00 | 12,850.00 | 12,850.00 | 5.94% | 31,201 |
| Apr 7, 2026 | 12,130.00 | 12,170.00 | 11,800.00 | 12,130.00 | 12,130.00 | - | 39,067 |
| Apr 6, 2026 | 12,100.00 | 12,670.00 | 11,940.00 | 12,130.00 | 12,130.00 | 0.58% | 15,633 |
| Apr 3, 2026 | 12,150.00 | 12,700.00 | 11,980.00 | 12,060.00 | 12,060.00 | 1.60% | 49,771 |
| Apr 2, 2026 | 12,270.00 | 12,400.00 | 11,680.00 | 11,870.00 | 11,870.00 | -3.89% | 43,169 |
| Apr 1, 2026 | 12,190.00 | 12,560.00 | 12,050.00 | 12,350.00 | 12,350.00 | 2.57% | 14,549 |
| Mar 31, 2026 | 12,030.00 | 13,120.00 | 11,930.00 | 12,040.00 | 12,040.00 | -0.82% | 89,310 |
| Mar 30, 2026 | 12,540.00 | 12,540.00 | 11,650.00 | 12,140.00 | 12,140.00 | -3.27% | 49,191 |
| Mar 27, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | -1.49% | 28,475 |
| Mar 26, 2026 | 13,270.00 | 13,270.00 | 12,360.00 | 12,740.00 | 12,740.00 | -2.90% | 61,474 |
| Mar 25, 2026 | 12,860.00 | 13,320.00 | 12,640.00 | 13,120.00 | 13,120.00 | 2.34% | 78,712 |
| Mar 24, 2026 | 14,760.00 | 14,760.00 | 12,290.00 | 12,820.00 | 12,820.00 | -14.02% | 263,564 |
| Mar 23, 2026 | 13,800.00 | 16,570.00 | 13,160.00 | 14,910.00 | 14,910.00 | 8.04% | 663,574 |
| Mar 20, 2026 | 12,010.00 | 13,910.00 | 11,990.00 | 13,800.00 | 13,800.00 | 14.05% | 158,011 |
| Mar 19, 2026 | 11,800.00 | 12,100.00 | 11,740.00 | 12,100.00 | 12,100.00 | 1.77% | 9,192 |
| Mar 18, 2026 | 11,990.00 | 11,990.00 | 11,860.00 | 11,890.00 | 11,890.00 | -1.33% | 13,590 |
| Mar 17, 2026 | 12,360.00 | 12,360.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.51% | 9,831 |
| Mar 16, 2026 | 12,950.00 | 12,950.00 | 11,810.00 | 12,360.00 | 12,360.00 | -3.36% | 15,652 |
| Mar 13, 2026 | 13,090.00 | 13,100.00 | 12,520.00 | 12,790.00 | 12,790.00 | 0.08% | 9,816 |
| Mar 12, 2026 | 12,330.00 | 12,800.00 | 12,180.00 | 12,780.00 | 12,780.00 | 3.65% | 12,404 |
| Mar 11, 2026 | 12,310.00 | 12,600.00 | 12,090.00 | 12,330.00 | 12,330.00 | 0.16% | 7,825 |
| Mar 10, 2026 | 11,910.00 | 12,530.00 | 11,910.00 | 12,310.00 | 12,310.00 | 3.01% | 7,008 |
| Mar 9, 2026 | 12,070.00 | 12,070.00 | 11,010.00 | 11,950.00 | 11,950.00 | -0.99% | 10,790 |
| Mar 6, 2026 | 11,510.00 | 12,070.00 | 11,480.00 | 12,070.00 | 12,070.00 | 4.05% | 15,500 |
| Mar 5, 2026 | 11,030.00 | 11,860.00 | 11,030.00 | 11,600.00 | 11,600.00 | 6.62% | 11,940 |
| Mar 4, 2026 | 12,460.00 | 12,460.00 | 10,880.00 | 10,880.00 | 10,880.00 | -12.68% | 57,414 |
| Mar 3, 2026 | 12,480.00 | 12,730.00 | 12,280.00 | 12,460.00 | 12,460.00 | -0.24% | 18,484 |
| Feb 27, 2026 | 12,790.00 | 12,790.00 | 12,450.00 | 12,490.00 | 12,490.00 | -2.35% | 15,654 |
| Feb 26, 2026 | 13,350.00 | 13,350.00 | 12,610.00 | 12,790.00 | 12,790.00 | -2.59% | 20,829 |
| Feb 25, 2026 | 12,960.00 | 13,400.00 | 12,910.00 | 13,130.00 | 13,130.00 | 1.70% | 25,175 |
| Feb 24, 2026 | 12,890.00 | 12,940.00 | 12,550.00 | 12,910.00 | 12,910.00 | 0.47% | 11,297 |
| Feb 23, 2026 | 12,300.00 | 12,860.00 | 12,270.00 | 12,850.00 | 12,850.00 | 4.47% | 31,239 |
| Feb 20, 2026 | 12,420.00 | 12,610.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 22,156 |
| Feb 19, 2026 | 12,410.00 | 12,530.00 | 12,330.00 | 12,400.00 | 12,400.00 | -0.08% | 16,227 |
| Feb 13, 2026 | 12,730.00 | 12,750.00 | 12,310.00 | 12,410.00 | 12,410.00 | -2.51% | 13,768 |
| Feb 12, 2026 | 12,690.00 | 12,900.00 | 12,540.00 | 12,730.00 | 12,730.00 | 0.32% | 17,906 |
| Feb 11, 2026 | 12,380.00 | 12,770.00 | 12,320.00 | 12,690.00 | 12,690.00 | 2.50% | 15,860 |
| Feb 10, 2026 | 12,350.00 | 12,540.00 | 12,340.00 | 12,380.00 | 12,380.00 | 0.24% | 11,785 |
| Feb 9, 2026 | 12,150.00 | 12,540.00 | 12,150.00 | 12,350.00 | 12,350.00 | 0.73% | 31,133 |
| Feb 6, 2026 | 12,430.00 | 12,570.00 | 11,830.00 | 12,260.00 | 12,260.00 | -2.47% | 38,990 |
| Feb 5, 2026 | 12,310.00 | 12,600.00 | 12,110.00 | 12,570.00 | 12,570.00 | 1.53% | 23,721 |
| Feb 4, 2026 | 12,480.00 | 12,540.00 | 12,200.00 | 12,380.00 | 12,380.00 | -0.80% | 20,211 |
| Feb 3, 2026 | 11,920.00 | 12,690.00 | 11,890.00 | 12,480.00 | 12,480.00 | 4.70% | 46,122 |
| Feb 2, 2026 | 11,980.00 | 12,150.00 | 11,630.00 | 11,920.00 | 11,920.00 | -0.67% | 54,736 |
| Jan 30, 2026 | 11,910.00 | 12,220.00 | 11,880.00 | 12,000.00 | 12,000.00 | 0.33% | 32,463 |
| Jan 29, 2026 | 11,880.00 | 12,350.00 | 11,740.00 | 11,960.00 | 11,960.00 | 0.84% | 47,291 |
| Jan 28, 2026 | 12,050.00 | 12,100.00 | 11,840.00 | 11,860.00 | 11,860.00 | -1.08% | 57,772 |
| Jan 27, 2026 | 12,100.00 | 12,310.00 | 11,980.00 | 11,990.00 | 11,990.00 | - | 15,395 |
| Jan 26, 2026 | 11,750.00 | 12,130.00 | 11,600.00 | 11,990.00 | 11,990.00 | 2.13% | 38,553 |
| Jan 23, 2026 | 11,900.00 | 12,150.00 | 11,630.00 | 11,740.00 | 11,740.00 | -1.34% | 44,146 |
| Jan 22, 2026 | 11,850.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 19,019 |
| Jan 21, 2026 | 12,360.00 | 12,770.00 | 11,450.00 | 11,700.00 | 11,700.00 | -3.31% | 107,320 |
| Jan 20, 2026 | 11,690.00 | 12,400.00 | 11,540.00 | 12,100.00 | 12,100.00 | 3.51% | 34,359 |
| Jan 19, 2026 | 11,390.00 | 12,100.00 | 11,360.00 | 11,690.00 | 11,690.00 | 2.63% | 25,388 |
| Jan 16, 2026 | 11,520.00 | 11,680.00 | 11,370.00 | 11,390.00 | 11,390.00 | -1.98% | 20,789 |
| Jan 15, 2026 | 11,850.00 | 11,850.00 | 11,550.00 | 11,620.00 | 11,620.00 | -1.27% | 14,399 |
| Jan 14, 2026 | 11,950.00 | 11,960.00 | 11,720.00 | 11,770.00 | 11,770.00 | -1.01% | 16,026 |
| Jan 13, 2026 | 11,800.00 | 12,270.00 | 11,790.00 | 11,890.00 | 11,890.00 | -0.92% | 15,785 |
| Jan 12, 2026 | 11,970.00 | 12,440.00 | 11,300.00 | 12,000.00 | 12,000.00 | 0.25% | 45,184 |
| Jan 9, 2026 | 11,950.00 | 12,340.00 | 11,700.00 | 11,970.00 | 11,970.00 | 1.35% | 20,349 |
| Jan 8, 2026 | 12,000.00 | 12,230.00 | 11,810.00 | 11,810.00 | 11,810.00 | -0.59% | 12,775 |
| Jan 7, 2026 | 12,150.00 | 12,150.00 | 11,840.00 | 11,880.00 | 11,880.00 | -1.74% | 18,985 |
| Jan 6, 2026 | 12,560.00 | 12,700.00 | 12,080.00 | 12,090.00 | 12,090.00 | -4.88% | 18,772 |
| Jan 5, 2026 | 12,300.00 | 12,880.00 | 11,700.00 | 12,710.00 | 12,710.00 | 3.17% | 47,017 |
| Jan 2, 2026 | 11,570.00 | 12,440.00 | 11,570.00 | 12,320.00 | 12,320.00 | 6.48% | 44,599 |
| Dec 30, 2025 | 11,580.00 | 11,770.00 | 11,270.00 | 11,570.00 | 11,570.00 | -0.52% | 19,169 |
| Dec 29, 2025 | 11,390.00 | 11,830.00 | 11,350.00 | 11,630.00 | 11,630.00 | 1.04% | 9,001 |
| Dec 26, 2025 | 11,940.00 | 11,940.00 | 11,490.00 | 11,510.00 | 11,510.00 | -3.20% | 14,684 |
| Dec 24, 2025 | 11,850.00 | 12,000.00 | 11,680.00 | 11,890.00 | 11,890.00 | 0.34% | 15,682 |
| Dec 23, 2025 | 11,990.00 | 11,990.00 | 11,590.00 | 11,850.00 | 11,850.00 | -0.34% | 25,875 |
| Dec 22, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 11,890.00 | 11,890.00 | -0.50% | 12,529 |
| Dec 19, 2025 | 11,600.00 | 11,990.00 | 11,500.00 | 11,950.00 | 11,950.00 | 4.37% | 13,691 |
| Dec 18, 2025 | 11,650.00 | 11,820.00 | 11,300.00 | 11,450.00 | 11,450.00 | -4.34% | 36,297 |
| Dec 17, 2025 | 11,920.00 | 12,040.00 | 11,790.00 | 11,970.00 | 11,970.00 | 0.42% | 9,659 |
| Dec 16, 2025 | 12,010.00 | 12,170.00 | 11,850.00 | 11,920.00 | 11,920.00 | -1.89% | 24,863 |
| Dec 15, 2025 | 12,100.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,150.00 | -0.16% | 16,069 |
| Dec 12, 2025 | 11,890.00 | 12,240.00 | 11,570.00 | 12,170.00 | 12,170.00 | 3.22% | 32,683 |
| Dec 11, 2025 | 12,050.00 | 12,480.00 | 11,700.00 | 11,790.00 | 11,790.00 | -1.75% | 28,939 |
| Dec 10, 2025 | 12,230.00 | 12,290.00 | 11,930.00 | 12,000.00 | 12,000.00 | -4.00% | 22,762 |
| Dec 9, 2025 | 11,890.00 | 12,630.00 | 11,840.00 | 12,500.00 | 12,500.00 | 5.13% | 50,546 |
| Dec 8, 2025 | 12,260.00 | 12,350.00 | 11,800.00 | 11,890.00 | 11,890.00 | -3.33% | 30,567 |
| Dec 5, 2025 | 12,580.00 | 12,670.00 | 12,210.00 | 12,300.00 | 12,300.00 | -3.23% | 42,581 |
| Dec 4, 2025 | 12,850.00 | 12,920.00 | 12,300.00 | 12,710.00 | 12,710.00 | -0.16% | 98,499 |
| Dec 3, 2025 | 13,550.00 | 13,850.00 | 12,200.00 | 12,730.00 | 12,730.00 | 14.89% | 332,420 |
| Dec 2, 2025 | 11,290.00 | 11,560.00 | 10,940.00 | 11,080.00 | 11,080.00 | -2.21% | 14,743 |
| Dec 1, 2025 | 11,420.00 | 11,760.00 | 11,270.00 | 11,330.00 | 11,330.00 | -0.70% | 10,299 |