KOSDAQ - Delayed Quote KRW

Woory Industrial Holdings Co.,Ltd. (072470.KQ)

3,245.00
-225.00
(-6.48%)
At close: June 13 at 3:30:19 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,450.003,450.003,245.003,245.003,245.00395,110
Jun 12, 20253,520.004,085.003,435.003,470.003,470.005,709,375
Jun 11, 20253,585.003,615.003,455.003,505.003,505.00476,848
Jun 10, 20253,690.003,965.003,570.003,640.003,640.004,519,194
Jun 9, 20253,615.004,240.003,440.003,680.003,680.0016,096,780
Jun 5, 20252,640.003,425.002,595.003,425.003,425.005,724,046
Jun 4, 20252,555.002,705.002,520.002,635.002,635.00109,977
Jun 2, 20252,560.002,625.002,515.002,555.002,555.0096,056
May 30, 20252,695.002,730.002,610.002,620.002,620.00286,943
May 29, 20252,435.002,975.002,435.002,625.002,625.002,122,736
May 28, 20252,480.002,480.002,425.002,455.002,455.0012,752
May 27, 20252,515.002,575.002,455.002,475.002,475.0037,384
May 26, 20252,440.002,605.002,440.002,500.002,500.0083,985
May 23, 20252,465.002,465.002,410.002,460.002,460.0011,873
May 22, 20252,470.002,520.002,415.002,460.002,460.009,686
May 21, 20252,510.002,520.002,475.002,490.002,490.005,151
May 20, 20252,450.002,520.002,445.002,495.002,495.0015,208
May 19, 20252,420.002,605.002,405.002,450.002,450.0076,446
May 16, 20252,480.002,510.002,415.002,475.002,475.0010,266
May 15, 20252,525.002,525.002,450.002,490.002,490.0016,838
May 14, 20252,450.002,540.002,445.002,510.002,510.0018,112
May 13, 20252,455.002,475.002,445.002,470.002,470.004,565
May 12, 20252,430.002,460.002,400.002,450.002,450.0018,719
May 9, 20252,390.002,450.002,345.002,430.002,430.0010,962
May 8, 20252,360.002,385.002,350.002,385.002,385.003,991
May 7, 20252,365.002,400.002,335.002,360.002,360.003,388
May 2, 20252,410.002,410.002,385.002,390.002,390.006,376
Apr 30, 20252,410.002,425.002,380.002,410.002,410.002,782
Apr 29, 20252,365.002,425.002,365.002,410.002,410.003,729
Apr 28, 20252,455.002,460.002,395.002,395.002,395.004,674
Apr 25, 20252,450.002,470.002,420.002,445.002,445.007,070
Apr 24, 20252,440.002,485.002,405.002,460.002,460.005,639
Apr 23, 20252,400.002,450.002,395.002,430.002,430.0021,748
Apr 22, 20252,385.002,420.002,355.002,395.002,395.006,743
Apr 21, 20252,435.002,450.002,360.002,390.002,390.007,829
Apr 18, 20252,330.002,370.002,330.002,370.002,370.005,314
Apr 17, 20252,325.002,375.002,265.002,350.002,350.0012,630
Apr 16, 20252,330.002,385.002,300.002,325.002,325.008,946
Apr 15, 20252,340.002,350.002,300.002,330.002,330.0013,955
Apr 14, 20252,270.002,320.002,220.002,315.002,315.008,022
Apr 11, 20252,305.002,305.002,180.002,270.002,270.0010,594
Apr 10, 20252,225.002,310.002,225.002,305.002,305.007,182
Apr 9, 20252,225.002,225.002,180.002,200.002,200.004,270
Apr 8, 20252,220.002,280.002,205.002,225.002,225.007,936
Apr 7, 20252,310.002,320.002,200.002,220.002,220.0015,257
Apr 4, 20252,290.002,330.002,245.002,325.002,325.008,586
Apr 3, 20252,270.002,320.002,225.002,315.002,315.007,015
Apr 2, 20252,355.002,360.002,270.002,270.002,270.0013,925
Apr 1, 20252,250.002,520.002,245.002,355.002,355.0095,054
Mar 31, 20252,320.002,325.002,230.002,250.002,250.0029,113
Mar 28, 20252,420.002,425.002,320.002,320.002,320.0017,180
Mar 27, 20252,370.002,500.002,360.002,405.002,405.0014,394
Mar 26, 20252,365.002,450.002,320.002,400.002,400.0014,597
Mar 25, 20252,425.002,445.002,385.002,385.002,385.0020,732
Mar 24, 20252,450.002,795.002,380.002,405.002,405.00348,399
Mar 21, 20252,455.002,455.002,395.002,400.002,400.005,023
Mar 20, 20252,455.002,570.002,400.002,440.002,440.0011,128
Mar 19, 20252,380.002,450.002,365.002,440.002,440.009,542
Mar 18, 20252,425.002,440.002,395.002,395.002,395.008,261
Mar 17, 20252,465.002,480.002,380.002,425.002,425.0016,787
Mar 14, 20252,460.002,465.002,400.002,455.002,455.0010,727
Mar 13, 20252,480.002,480.002,445.002,460.002,460.006,718
Mar 12, 20252,455.002,480.002,455.002,470.002,470.001,702
Mar 11, 20252,465.002,480.002,435.002,460.002,460.0011,027
Mar 10, 20252,495.002,495.002,475.002,480.002,480.004,478
Mar 7, 20252,480.002,500.002,460.002,495.002,495.0010,056
Mar 6, 20252,455.002,495.002,445.002,485.002,485.005,976
Mar 5, 20252,435.002,490.002,425.002,480.002,480.0015,715
Mar 4, 20252,460.002,475.002,420.002,430.002,430.0019,423
Feb 28, 20252,495.002,495.002,445.002,460.002,460.0016,698
Feb 27, 20252,490.002,500.002,475.002,485.002,485.0010,428
Feb 26, 20252,480.002,500.002,445.002,475.002,475.006,887
Feb 25, 20252,475.002,485.002,445.002,475.002,475.0017,605
Feb 24, 20252,475.002,505.002,450.002,465.002,465.0010,593
Feb 21, 20252,480.002,505.002,470.002,490.002,490.0014,365
Feb 20, 20252,480.002,495.002,470.002,480.002,480.005,716
Feb 19, 20252,450.002,500.002,440.002,480.002,480.0019,665
Feb 18, 20252,440.002,470.002,430.002,470.002,470.007,500
Feb 17, 20252,450.002,460.002,430.002,460.002,460.009,618
Feb 14, 20252,440.002,460.002,425.002,450.002,450.0013,338
Feb 13, 20252,450.002,460.002,405.002,440.002,440.0020,508
Feb 12, 20252,460.002,460.002,415.002,460.002,460.0016,783
Feb 11, 20252,420.002,460.002,420.002,450.002,450.0046,753
Feb 10, 20252,450.002,465.002,410.002,445.002,445.0022,804
Feb 7, 20252,455.002,480.002,405.002,455.002,455.0025,531
Feb 6, 20252,520.002,520.002,450.002,455.002,455.0083,197
Feb 5, 20252,430.002,960.002,395.002,475.002,475.001,787,751
Feb 4, 20252,360.002,430.002,360.002,430.002,430.005,404
Feb 3, 20252,415.002,415.002,300.002,360.002,360.0033,042
Jan 31, 20252,450.002,480.002,415.002,415.002,415.0022,159
Jan 24, 20252,430.002,505.002,430.002,470.002,470.0014,535
Jan 23, 20252,480.002,500.002,415.002,460.002,460.0025,568
Jan 22, 20252,425.002,730.002,425.002,480.002,480.00366,542
Jan 21, 20252,435.002,475.002,435.002,460.002,460.005,352
Jan 20, 20252,460.002,525.002,435.002,435.002,435.0024,710
Jan 17, 20252,460.002,485.002,435.002,455.002,455.007,422
Jan 16, 20252,435.002,505.002,420.002,435.002,435.0035,941
Jan 15, 20252,420.002,425.002,400.002,420.002,420.003,181
Jan 14, 20252,375.002,420.002,370.002,420.002,420.005,103
Jan 13, 20252,445.002,460.002,365.002,365.002,365.0033,547
Jan 10, 20252,400.002,470.002,400.002,445.002,445.0012,684
Jan 9, 20252,450.002,450.002,400.002,400.002,400.005,365
Jan 8, 20252,435.002,455.002,410.002,450.002,450.009,923
Jan 7, 20252,405.002,470.002,380.002,455.002,455.0011,230
Jan 6, 20252,405.002,455.002,330.002,405.002,405.0020,077
Jan 3, 20252,370.002,415.002,370.002,400.002,400.0019,578
Jan 2, 20252,400.002,440.002,390.002,390.002,390.003,505
Dec 30, 20242,380.002,400.002,305.002,400.002,400.0012,557
Dec 27, 2024 50 Dividend
Dec 27, 20242,410.002,410.002,355.002,400.002,400.005,066
Dec 26, 20242,410.002,450.002,395.002,415.002,365.0014,312
Dec 24, 20242,415.002,415.002,385.002,415.002,365.006,657
Dec 23, 20242,380.002,410.002,380.002,405.002,355.215,893
Dec 20, 20242,440.002,440.002,370.002,405.002,355.2114,393
Dec 19, 20242,425.002,430.002,390.002,425.002,374.795,127
Dec 18, 20242,370.002,430.002,315.002,430.002,379.6915,553
Dec 17, 20242,450.002,450.002,370.002,370.002,320.939,651
Dec 16, 20242,420.002,445.002,385.002,435.002,384.5910,699
Dec 13, 20242,395.002,420.002,350.002,420.002,369.9012,691
Dec 12, 20242,350.002,410.002,280.002,400.002,350.3116,898
Dec 11, 20242,295.002,365.002,280.002,350.002,301.3524,560
Dec 10, 20242,085.002,285.002,085.002,285.002,237.6964,384
Dec 9, 20242,270.002,275.002,115.002,125.002,081.0057,094
Dec 6, 20242,395.002,395.002,235.002,265.002,218.1142,769
Dec 5, 20242,435.002,435.002,305.002,395.002,345.4120,982
Dec 4, 20242,375.002,455.002,365.002,440.002,389.4815,365
Dec 3, 20242,470.002,480.002,385.002,470.002,418.8633,300
Dec 2, 20242,560.002,575.002,470.002,470.002,418.8632,407
Nov 29, 20242,565.002,615.002,540.002,560.002,507.0011,012
Nov 28, 20242,620.002,620.002,560.002,600.002,546.178,593
Nov 27, 20242,620.002,655.002,590.002,620.002,565.769,068
Nov 26, 20242,610.002,675.002,580.002,640.002,585.349,522
Nov 25, 20242,535.002,620.002,535.002,620.002,565.7610,528
Nov 22, 20242,590.002,635.002,515.002,535.002,482.5217,656
Nov 21, 20242,585.002,635.002,550.002,590.002,536.388,636
Nov 20, 20242,580.002,650.002,580.002,635.002,580.456,285
Nov 19, 20242,635.002,660.002,600.002,640.002,585.347,040
Nov 18, 20242,475.002,645.002,475.002,630.002,575.5523,421
Nov 15, 20242,595.002,620.002,550.002,600.002,546.1716,442
Nov 14, 20242,555.002,690.002,555.002,595.002,541.2739,832
Nov 13, 20242,755.003,030.002,630.002,665.002,609.82229,520
Nov 12, 20242,890.002,890.002,750.002,750.002,693.0630,626
Nov 11, 20242,930.002,950.002,860.002,890.002,830.1711,951
Nov 8, 20242,910.002,960.002,875.002,950.002,888.9227,835
Nov 7, 20242,940.002,945.002,830.002,895.002,835.0625,411
Nov 6, 20242,920.002,960.002,885.002,900.002,839.9629,586
Nov 5, 20242,965.002,965.002,925.002,930.002,869.3417,870
Nov 4, 20242,940.002,970.002,900.002,955.002,893.8227,221
Nov 1, 20242,945.003,235.002,890.002,940.002,879.13217,319
Oct 31, 20243,045.003,045.002,915.002,945.002,884.0391,081
Oct 30, 20243,000.003,055.002,995.003,050.002,986.8516,594
Oct 29, 20243,015.003,015.002,985.003,010.002,947.6822,329
Oct 28, 20243,025.003,025.002,955.003,015.002,952.5875,238
Oct 25, 20243,030.003,625.002,935.002,995.002,932.991,440,990
Oct 24, 20242,985.003,020.002,935.003,000.002,937.898,985
Oct 23, 20243,000.003,025.003,000.003,025.002,962.373,814
Oct 22, 20243,035.003,065.002,975.003,025.002,962.378,153
Oct 21, 20243,070.003,085.003,010.003,065.003,001.545,250
Oct 18, 20243,090.003,090.003,005.003,070.003,006.4411,540
Oct 17, 20243,105.003,110.003,060.003,090.003,026.025,188
Oct 16, 20243,120.003,120.003,050.003,110.003,045.616,847
Oct 15, 20243,135.003,135.003,065.003,135.003,070.0915,367
Oct 14, 20243,105.003,500.003,055.003,140.003,074.99203,238
Oct 11, 20243,130.003,145.003,065.003,135.003,070.093,699
Oct 10, 20243,160.003,160.003,080.003,135.003,070.096,135
Oct 8, 20243,140.003,140.003,100.003,140.003,074.994,129
Oct 7, 20243,090.003,140.003,050.003,140.003,074.997,321
Oct 4, 20243,065.003,115.003,065.003,115.003,050.511,859
Oct 2, 20243,005.003,070.003,005.003,070.003,006.4414,095
Sep 30, 20243,155.003,175.003,070.003,070.003,006.447,801
Sep 27, 20243,170.003,200.003,140.003,180.003,114.167,734
Sep 26, 20243,160.003,175.003,140.003,170.003,104.3716,687
Sep 25, 20243,170.003,170.003,125.003,145.003,079.894,036
Sep 24, 20243,125.003,170.003,125.003,150.003,084.783,700
Sep 23, 20243,155.003,155.003,090.003,150.003,084.783,276
Sep 20, 20243,150.003,180.003,095.003,155.003,089.686,301
Sep 19, 20243,025.003,130.003,010.003,130.003,065.208,789
Sep 13, 20243,020.003,055.002,980.003,050.002,986.859,426
Sep 12, 20242,955.003,250.002,875.003,020.002,957.4774,210
Sep 11, 20242,930.002,970.002,905.002,940.002,879.133,459
Sep 10, 20242,955.002,980.002,875.002,955.002,893.826,177
Sep 9, 20242,905.002,965.002,855.002,965.002,903.619,711
Sep 6, 20242,950.002,990.002,905.002,930.002,869.3410,247
Sep 5, 20243,070.003,105.002,960.002,980.002,918.308,184
Sep 4, 20243,055.003,115.003,005.003,070.003,006.4414,110
Sep 3, 20243,130.003,170.003,095.003,170.003,104.376,403
Sep 2, 20243,105.003,155.003,065.003,130.003,065.205,941
Aug 30, 20243,075.003,135.003,075.003,130.003,065.2011,388
Aug 29, 20243,150.003,165.003,075.003,100.003,035.8211,578
Aug 28, 20243,150.003,175.003,095.003,150.003,084.789,431
Aug 27, 20243,135.003,160.003,070.003,150.003,084.7810,996
Aug 26, 20243,195.003,195.003,080.003,165.003,099.4721,173
Aug 23, 20243,110.003,200.003,110.003,200.003,133.757,549
Aug 22, 20243,265.003,265.003,205.003,225.003,158.2313,046
Aug 21, 20243,235.003,265.003,195.003,265.003,197.4012,225
Aug 20, 20243,260.003,275.003,215.003,265.003,197.408,283
Aug 19, 20243,280.003,285.003,155.003,265.003,197.4015,319
Aug 16, 20243,270.003,305.003,235.003,280.003,212.0915,792
Aug 14, 20243,235.003,300.003,200.003,250.003,182.7118,011
Aug 13, 20243,240.003,245.003,150.003,245.003,177.828,593
Aug 12, 20243,250.003,280.003,160.003,265.003,197.4011,026
Aug 9, 20243,015.003,200.003,015.003,200.003,133.7549,005
Aug 8, 20243,150.003,150.003,015.003,120.003,055.4017,832
Aug 7, 20243,055.003,150.003,040.003,150.003,084.7819,505
Aug 6, 20242,745.003,085.002,745.003,085.003,021.1349,779
Aug 5, 20243,355.003,355.002,915.002,920.002,859.5447,803
Aug 2, 20243,450.003,450.003,330.003,390.003,319.8117,643
Aug 1, 20243,440.003,520.003,425.003,480.003,407.9512,149
Jul 31, 20243,430.003,470.003,375.003,440.003,368.788,132
Jul 30, 20243,480.003,480.003,400.003,430.003,358.995,258
Jul 29, 20243,470.003,480.003,330.003,480.003,407.9511,370
Jul 26, 20243,465.003,485.003,360.003,470.003,398.1613,836
Jul 25, 20243,330.003,525.003,330.003,465.003,393.2631,422
Jul 24, 20243,480.003,535.003,465.003,500.003,427.5415,227
Jul 23, 20243,510.003,585.003,460.003,495.003,422.6422,070
Jul 22, 20243,630.003,640.003,545.003,560.003,486.2927,467
Jul 19, 20243,660.003,690.003,605.003,665.003,589.1213,130
Jul 18, 20243,765.003,765.003,645.003,655.003,579.3327,717
Jul 17, 20243,800.003,810.003,740.003,765.003,687.0511,059
Jul 16, 20243,775.003,805.003,700.003,800.003,721.3314,827
Jul 15, 20243,800.003,810.003,740.003,810.003,731.1211,329
Jul 12, 20243,860.003,885.003,765.003,805.003,726.2219,548
Jul 11, 20243,845.003,870.003,815.003,860.003,780.0820,322
Jul 10, 20243,850.003,885.003,795.003,855.003,775.1918,475
Jul 9, 20243,885.003,900.003,830.003,885.003,804.5720,318
Jul 8, 20243,840.003,880.003,780.003,880.003,799.6732,070
Jul 5, 20243,890.003,900.003,815.003,835.003,755.6052,143
Jul 4, 20243,760.003,890.003,745.003,890.003,809.46117,495
Jul 3, 20243,660.003,830.003,660.003,770.003,691.95105,882
Jul 2, 20243,705.003,730.003,650.003,655.003,579.3326,246
Jul 1, 20243,620.003,780.003,615.003,700.003,623.4049,883
Jun 28, 20243,630.003,745.003,620.003,650.003,574.4389,149
Jun 27, 20243,715.003,780.003,625.003,650.003,574.43209,126
Jun 26, 20243,960.004,195.003,690.003,750.003,672.362,930,309
Jun 25, 20243,615.003,655.003,555.003,600.003,525.4716,182
Jun 24, 20243,670.003,685.003,615.003,625.003,549.9524,818
Jun 21, 20243,655.003,720.003,645.003,720.003,642.9820,666
Jun 20, 20243,730.003,755.003,690.003,715.003,638.0816,512
Jun 19, 20243,715.003,760.003,705.003,735.003,657.6747,566
Jun 18, 20243,705.003,730.003,630.003,720.003,642.9819,676
Jun 17, 20243,690.003,735.003,670.003,715.003,638.0832,226
Jun 14, 20243,655.003,670.003,630.003,655.003,579.3320,895
Jun 13, 20243,675.003,690.003,630.003,690.003,613.6029,227