Woory Industrial Co., Ltd. (KOSDAQ:215360)
South Korea
· Delayed Price · Currency is KRW 8,120.00
+30.00 (0.37%)
At close: Dec 5, 2025
Woory Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,030.00 | 8,180.00 | 8,020.00 | 8,120.00 | 8,120.00 | 0.37% | 7,748 |
| Dec 4, 2025 | 8,180.00 | 8,190.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.10% | 3,813 |
| Dec 3, 2025 | 8,170.00 | 8,220.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.12% | 7,308 |
| Dec 2, 2025 | 8,060.00 | 8,190.00 | 8,060.00 | 8,170.00 | 8,170.00 | 1.49% | 10,702 |
| Dec 1, 2025 | 8,110.00 | 8,190.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 6,436 |
| Nov 28, 2025 | 7,930.00 | 8,130.00 | 7,930.00 | 8,100.00 | 8,100.00 | 1.76% | 15,541 |
| Nov 27, 2025 | 7,960.00 | 7,990.00 | 7,900.00 | 7,960.00 | 7,960.00 | - | 8,463 |
| Nov 26, 2025 | 7,970.00 | 7,970.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1.66% | 9,743 |
| Nov 25, 2025 | 7,730.00 | 7,930.00 | 7,730.00 | 7,830.00 | 7,830.00 | 0.64% | 7,321 |
| Nov 24, 2025 | 7,700.00 | 7,960.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.04% | 13,760 |
| Nov 21, 2025 | 7,840.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.79% | 11,990 |
| Nov 20, 2025 | 7,750.00 | 7,920.00 | 7,750.00 | 7,840.00 | 7,840.00 | 1.16% | 10,962 |
| Nov 19, 2025 | 7,800.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.64% | 15,904 |
| Nov 18, 2025 | 7,920.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.38% | 26,025 |
| Nov 17, 2025 | 8,040.00 | 8,470.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.38% | 18,774 |
| Nov 14, 2025 | 8,040.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,960.00 | -1.00% | 17,170 |
| Nov 13, 2025 | 8,030.00 | 8,130.00 | 8,030.00 | 8,040.00 | 8,040.00 | -0.74% | 24,390 |
| Nov 12, 2025 | 7,980.00 | 8,110.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.50% | 32,069 |
| Nov 11, 2025 | 8,150.00 | 8,220.00 | 7,970.00 | 7,980.00 | 7,980.00 | -1.48% | 16,667 |
| Nov 10, 2025 | 7,860.00 | 8,110.00 | 7,700.00 | 8,100.00 | 8,100.00 | 3.05% | 17,626 |
| Nov 7, 2025 | 7,990.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,860.00 | -2.36% | 20,711 |
| Nov 6, 2025 | 8,020.00 | 8,140.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.37% | 31,461 |
| Nov 5, 2025 | 8,180.00 | 8,290.00 | 7,890.00 | 8,020.00 | 8,020.00 | -3.14% | 75,462 |
| Nov 4, 2025 | 8,530.00 | 8,540.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.59% | 54,723 |
| Nov 3, 2025 | 8,630.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.51% | 42,553 |
| Oct 31, 2025 | 8,520.00 | 8,810.00 | 8,520.00 | 8,630.00 | 8,630.00 | 1.29% | 46,531 |
| Oct 30, 2025 | 8,720.00 | 8,950.00 | 8,500.00 | 8,520.00 | 8,520.00 | 0.71% | 70,247 |
| Oct 29, 2025 | 8,540.00 | 8,640.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.94% | 26,055 |
| Oct 28, 2025 | 8,590.00 | 8,680.00 | 8,530.00 | 8,540.00 | 8,540.00 | -0.58% | 46,389 |
| Oct 27, 2025 | 8,590.00 | 8,660.00 | 8,560.00 | 8,590.00 | 8,590.00 | 0.35% | 38,990 |
| Oct 24, 2025 | 8,630.00 | 8,720.00 | 8,530.00 | 8,560.00 | 8,560.00 | -0.81% | 62,940 |
| Oct 23, 2025 | 8,920.00 | 9,000.00 | 8,620.00 | 8,630.00 | 8,630.00 | -3.36% | 218,132 |
| Oct 22, 2025 | 8,450.00 | 9,790.00 | 8,390.00 | 8,930.00 | 8,930.00 | 5.31% | 2,312,601 |
| Oct 21, 2025 | 8,490.00 | 8,750.00 | 8,470.00 | 8,480.00 | 8,480.00 | -0.82% | 37,359 |
| Oct 20, 2025 | 8,440.00 | 8,600.00 | 8,430.00 | 8,550.00 | 8,550.00 | 1.42% | 26,569 |
| Oct 17, 2025 | 8,280.00 | 8,580.00 | 8,280.00 | 8,430.00 | 8,430.00 | - | 26,958 |
| Oct 16, 2025 | 8,230.00 | 8,970.00 | 8,230.00 | 8,430.00 | 8,430.00 | 2.68% | 242,231 |
| Oct 15, 2025 | 8,140.00 | 8,340.00 | 8,140.00 | 8,210.00 | 8,210.00 | 0.86% | 12,128 |
| Oct 14, 2025 | 8,230.00 | 8,360.00 | 8,120.00 | 8,140.00 | 8,140.00 | -1.33% | 19,320 |
| Oct 13, 2025 | 8,270.00 | 8,440.00 | 8,210.00 | 8,250.00 | 8,250.00 | -1.55% | 9,828 |
| Oct 10, 2025 | 8,220.00 | 8,480.00 | 8,210.00 | 8,380.00 | 8,380.00 | 1.95% | 55,150 |
| Oct 2, 2025 | 8,180.00 | 8,280.00 | 8,180.00 | 8,220.00 | 8,220.00 | 0.61% | 11,338 |
| Oct 1, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.37% | 24,959 |
| Sep 30, 2025 | 8,170.00 | 8,200.00 | 8,120.00 | 8,140.00 | 8,140.00 | -0.37% | 17,031 |
| Sep 29, 2025 | 8,190.00 | 8,800.00 | 8,140.00 | 8,170.00 | 8,170.00 | -0.24% | 102,357 |
| Sep 26, 2025 | 8,320.00 | 8,320.00 | 8,050.00 | 8,190.00 | 8,190.00 | -1.56% | 47,825 |
| Sep 25, 2025 | 8,400.00 | 8,580.00 | 8,280.00 | 8,320.00 | 8,320.00 | -0.83% | 9,549 |
| Sep 24, 2025 | 8,400.00 | 8,440.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.59% | 11,532 |
| Sep 23, 2025 | 8,400.00 | 8,440.00 | 8,330.00 | 8,440.00 | 8,440.00 | 0.48% | 17,495 |
| Sep 22, 2025 | 8,490.00 | 8,510.00 | 8,390.00 | 8,400.00 | 8,400.00 | -0.83% | 15,331 |
| Sep 19, 2025 | 8,620.00 | 8,620.00 | 8,430.00 | 8,470.00 | 8,470.00 | -0.35% | 12,951 |
| Sep 18, 2025 | 8,430.00 | 8,530.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.83% | 10,574 |
| Sep 17, 2025 | 8,540.00 | 8,540.00 | 8,380.00 | 8,430.00 | 8,430.00 | 0.12% | 5,409 |
| Sep 16, 2025 | 8,400.00 | 8,560.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.47% | 19,842 |
| Sep 15, 2025 | 8,570.00 | 8,570.00 | 8,400.00 | 8,460.00 | 8,460.00 | -1.28% | 37,877 |
| Sep 12, 2025 | 8,570.00 | 8,720.00 | 8,510.00 | 8,570.00 | 8,570.00 | 0.71% | 25,526 |
| Sep 11, 2025 | 8,560.00 | 8,600.00 | 8,480.00 | 8,510.00 | 8,510.00 | -0.47% | 20,267 |
| Sep 10, 2025 | 8,540.00 | 8,610.00 | 8,520.00 | 8,550.00 | 8,550.00 | - | 8,724 |
| Sep 9, 2025 | 8,480.00 | 8,620.00 | 8,480.00 | 8,550.00 | 8,550.00 | 0.12% | 17,746 |
| Sep 8, 2025 | 8,690.00 | 8,690.00 | 8,520.00 | 8,540.00 | 8,540.00 | -0.23% | 9,787 |
| Sep 5, 2025 | 8,550.00 | 8,660.00 | 8,520.00 | 8,560.00 | 8,560.00 | 0.12% | 6,016 |
| Sep 4, 2025 | 8,580.00 | 8,580.00 | 8,510.00 | 8,550.00 | 8,550.00 | 0.47% | 3,317 |
| Sep 3, 2025 | 8,440.00 | 8,560.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.71% | 9,083 |
| Sep 2, 2025 | 8,410.00 | 8,510.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.12% | 12,068 |
| Sep 1, 2025 | 8,700.00 | 8,700.00 | 8,390.00 | 8,460.00 | 8,460.00 | -1.28% | 20,270 |
| Aug 29, 2025 | 8,750.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,570.00 | -1.04% | 7,036 |
| Aug 28, 2025 | 8,620.00 | 8,670.00 | 8,580.00 | 8,660.00 | 8,660.00 | - | 8,122 |
| Aug 27, 2025 | 8,730.00 | 8,780.00 | 8,630.00 | 8,660.00 | 8,660.00 | -0.80% | 11,899 |
| Aug 26, 2025 | 8,680.00 | 8,870.00 | 8,660.00 | 8,730.00 | 8,730.00 | - | 9,337 |
| Aug 25, 2025 | 8,740.00 | 8,860.00 | 8,710.00 | 8,730.00 | 8,730.00 | -0.11% | 12,176 |
| Aug 22, 2025 | 8,660.00 | 8,930.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.92% | 9,476 |
| Aug 21, 2025 | 8,580.00 | 8,910.00 | 8,580.00 | 8,660.00 | 8,660.00 | 0.12% | 13,726 |
| Aug 20, 2025 | 8,790.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,650.00 | -1.82% | 25,287 |
| Aug 19, 2025 | 8,830.00 | 8,970.00 | 8,740.00 | 8,810.00 | 8,810.00 | -0.34% | 8,198 |
| Aug 18, 2025 | 9,050.00 | 9,050.00 | 8,830.00 | 8,840.00 | 8,840.00 | -1.45% | 11,109 |
| Aug 14, 2025 | 8,920.00 | 9,010.00 | 8,870.00 | 8,970.00 | 8,970.00 | 0.67% | 13,651 |
| Aug 13, 2025 | 9,080.00 | 9,080.00 | 8,750.00 | 8,910.00 | 8,910.00 | 2.41% | 20,684 |
| Aug 12, 2025 | 8,630.00 | 9,140.00 | 8,630.00 | 8,700.00 | 8,700.00 | -1.02% | 89,911 |
| Aug 11, 2025 | 8,840.00 | 8,870.00 | 8,780.00 | 8,790.00 | 8,790.00 | -0.57% | 16,090 |
| Aug 8, 2025 | 8,860.00 | 8,930.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.23% | 13,129 |
| Aug 7, 2025 | 8,810.00 | 8,900.00 | 8,790.00 | 8,860.00 | 8,860.00 | -0.23% | 23,171 |
| Aug 6, 2025 | 8,750.00 | 8,880.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.25% | 22,775 |
| Aug 5, 2025 | 8,730.00 | 8,890.00 | 8,710.00 | 8,770.00 | 8,770.00 | - | 22,955 |
| Aug 4, 2025 | 8,600.00 | 8,770.00 | 8,460.00 | 8,770.00 | 8,770.00 | 1.98% | 20,570 |
| Aug 1, 2025 | 8,940.00 | 8,960.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.02% | 52,323 |
| Jul 31, 2025 | 9,120.00 | 9,120.00 | 8,870.00 | 8,960.00 | 8,960.00 | -0.33% | 29,170 |
| Jul 30, 2025 | 8,900.00 | 9,010.00 | 8,830.00 | 8,990.00 | 8,990.00 | 1.01% | 21,515 |
| Jul 29, 2025 | 8,900.00 | 9,080.00 | 8,810.00 | 8,900.00 | 8,900.00 | 0.11% | 24,544 |
| Jul 28, 2025 | 9,010.00 | 9,090.00 | 8,850.00 | 8,890.00 | 8,890.00 | -1.22% | 25,995 |
| Jul 25, 2025 | 9,070.00 | 9,410.00 | 8,960.00 | 9,000.00 | 9,000.00 | -0.77% | 56,458 |
| Jul 24, 2025 | 9,270.00 | 9,300.00 | 9,030.00 | 9,070.00 | 9,070.00 | -1.09% | 33,303 |
| Jul 23, 2025 | 9,180.00 | 9,290.00 | 9,130.00 | 9,170.00 | 9,170.00 | -0.33% | 25,071 |
| Jul 22, 2025 | 9,380.00 | 9,410.00 | 9,160.00 | 9,200.00 | 9,200.00 | -1.92% | 51,721 |
| Jul 21, 2025 | 9,380.00 | 9,480.00 | 9,360.00 | 9,380.00 | 9,380.00 | 0.11% | 15,654 |
| Jul 18, 2025 | 9,540.00 | 9,540.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.74% | 28,104 |
| Jul 17, 2025 | 9,450.00 | 9,480.00 | 9,320.00 | 9,440.00 | 9,440.00 | 0.53% | 15,693 |
| Jul 16, 2025 | 9,620.00 | 9,620.00 | 9,310.00 | 9,390.00 | 9,390.00 | -1.26% | 16,989 |
| Jul 15, 2025 | 9,500.00 | 9,520.00 | 9,390.00 | 9,510.00 | 9,510.00 | 0.11% | 20,679 |
| Jul 14, 2025 | 9,410.00 | 9,520.00 | 9,390.00 | 9,500.00 | 9,500.00 | 0.96% | 22,972 |
| Jul 11, 2025 | 9,470.00 | 9,500.00 | 9,360.00 | 9,410.00 | 9,410.00 | -0.42% | 23,540 |