Wooyang HC Co., Ltd. (KOSDAQ:101970)
South Korea
· Delayed Price · Currency is KRW 12,300
-410 (-3.23%)
At close: Dec 5, 2025
Wooyang HC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 11,500.00 | 11,570.00 | 11,280.00 | 11,410.00 | 11,410.00 | -0.95% | 25,931 |
| Nov 27, 2025 | 11,260.00 | 11,730.00 | 11,260.00 | 11,520.00 | 11,520.00 | 2.77% | 6,552 |
| Nov 26, 2025 | 11,380.00 | 11,380.00 | 10,940.00 | 11,210.00 | 11,210.00 | 2.19% | 8,886 |
| Nov 25, 2025 | 11,320.00 | 11,400.00 | 10,960.00 | 10,970.00 | 10,970.00 | -2.75% | 6,964 |
| Nov 24, 2025 | 11,300.00 | 11,370.00 | 11,000.00 | 11,280.00 | 11,280.00 | 2.08% | 11,519 |
| Nov 21, 2025 | 11,200.00 | 11,200.00 | 10,850.00 | 11,050.00 | 11,050.00 | -1.60% | 9,697 |
| Nov 20, 2025 | 11,020.00 | 11,630.00 | 11,020.00 | 11,230.00 | 11,230.00 | 2.00% | 15,640 |
| Nov 19, 2025 | 11,190.00 | 11,330.00 | 10,750.00 | 11,010.00 | 11,010.00 | -1.52% | 25,020 |
| Nov 18, 2025 | 11,700.00 | 11,700.00 | 11,180.00 | 11,180.00 | 11,180.00 | -4.36% | 25,443 |
| Nov 17, 2025 | 12,350.00 | 12,410.00 | 11,150.00 | 11,690.00 | 11,690.00 | -5.73% | 39,154 |
| Nov 14, 2025 | 12,400.00 | 12,540.00 | 12,130.00 | 12,400.00 | 12,400.00 | - | 18,042 |
| Nov 13, 2025 | 12,330.00 | 12,500.00 | 12,280.00 | 12,400.00 | 12,400.00 | -0.48% | 15,937 |
| Nov 12, 2025 | 12,500.00 | 12,620.00 | 12,150.00 | 12,460.00 | 12,460.00 | 2.13% | 8,213 |
| Nov 11, 2025 | 12,450.00 | 12,690.00 | 12,040.00 | 12,200.00 | 12,200.00 | -2.01% | 43,874 |
| Nov 10, 2025 | 12,750.00 | 12,810.00 | 12,320.00 | 12,450.00 | 12,450.00 | -3.86% | 54,256 |
| Nov 7, 2025 | 12,390.00 | 12,950.00 | 12,130.00 | 12,950.00 | 12,950.00 | 4.52% | 33,214 |
| Nov 6, 2025 | 13,170.00 | 13,310.00 | 12,120.00 | 12,390.00 | 12,390.00 | -5.85% | 91,289 |
| Nov 5, 2025 | 13,540.00 | 13,710.00 | 12,620.00 | 13,160.00 | 13,160.00 | -3.31% | 34,199 |
| Nov 4, 2025 | 13,540.00 | 13,860.00 | 13,450.00 | 13,610.00 | 13,610.00 | -0.66% | 41,651 |
| Nov 3, 2025 | 14,130.00 | 14,130.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.07% | 13,141 |
| Oct 31, 2025 | 14,480.00 | 14,480.00 | 13,970.00 | 13,990.00 | 13,990.00 | -4.18% | 19,658 |
| Oct 30, 2025 | 15,220.00 | 15,260.00 | 14,130.00 | 14,600.00 | 14,600.00 | -1.88% | 43,479 |
| Oct 29, 2025 | 14,940.00 | 15,480.00 | 14,600.00 | 14,880.00 | 14,880.00 | -0.33% | 17,968 |
| Oct 28, 2025 | 15,030.00 | 15,040.00 | 14,620.00 | 14,930.00 | 14,930.00 | -1.65% | 14,813 |
| Oct 27, 2025 | 14,300.00 | 15,300.00 | 14,120.00 | 15,180.00 | 15,180.00 | 10.24% | 35,798 |
| Oct 24, 2025 | 14,740.00 | 14,740.00 | 13,620.00 | 13,770.00 | 13,770.00 | 0.58% | 16,079 |
| Oct 23, 2025 | 13,780.00 | 14,060.00 | 13,640.00 | 13,690.00 | 13,690.00 | -0.65% | 11,091 |
| Oct 22, 2025 | 14,130.00 | 14,130.00 | 13,510.00 | 13,780.00 | 13,780.00 | -0.43% | 18,975 |
| Oct 21, 2025 | 14,800.00 | 14,800.00 | 13,800.00 | 13,840.00 | 13,840.00 | -2.67% | 27,265 |
| Oct 20, 2025 | 13,650.00 | 14,650.00 | 13,650.00 | 14,220.00 | 14,220.00 | 5.80% | 49,564 |
| Oct 17, 2025 | 14,530.00 | 14,650.00 | 13,440.00 | 13,440.00 | 13,440.00 | -8.51% | 119,626 |
| Oct 16, 2025 | 15,500.00 | 15,530.00 | 14,500.00 | 14,690.00 | 14,690.00 | -5.89% | 95,742 |
| Oct 15, 2025 | 15,750.00 | 16,100.00 | 15,450.00 | 15,610.00 | 15,610.00 | 0.39% | 80,217 |
| Oct 14, 2025 | 16,030.00 | 16,470.00 | 15,450.00 | 15,550.00 | 15,550.00 | -4.13% | 78,805 |
| Oct 13, 2025 | 16,180.00 | 16,560.00 | 15,250.00 | 16,220.00 | 16,220.00 | -1.58% | 41,345 |
| Oct 10, 2025 | 16,250.00 | 16,650.00 | 14,870.00 | 16,480.00 | 16,480.00 | 0.49% | 156,781 |
| Oct 2, 2025 | 18,210.00 | 18,370.00 | 16,320.00 | 16,400.00 | 16,400.00 | -4.15% | 309,937 |
| Oct 1, 2025 | 17,400.00 | 17,780.00 | 16,400.00 | 17,110.00 | 17,110.00 | -1.67% | 218,636 |
| Sep 30, 2025 | 17,500.00 | 17,890.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.97% | 18,726 |
| Sep 29, 2025 | 17,530.00 | 17,760.00 | 16,800.00 | 17,750.00 | 17,750.00 | 0.57% | 38,531 |
| Sep 26, 2025 | 17,470.00 | 18,040.00 | 17,470.00 | 17,650.00 | 17,650.00 | 1.03% | 22,431 |
| Sep 25, 2025 | 17,950.00 | 18,800.00 | 17,450.00 | 17,470.00 | 17,470.00 | -1.69% | 55,460 |
| Sep 24, 2025 | 16,980.00 | 18,260.00 | 16,830.00 | 17,770.00 | 17,770.00 | 7.37% | 48,842 |
| Sep 23, 2025 | 16,990.00 | 16,990.00 | 16,310.00 | 16,550.00 | 16,550.00 | -2.07% | 41,587 |
| Sep 22, 2025 | 16,930.00 | 17,270.00 | 16,100.00 | 16,900.00 | 16,900.00 | -0.53% | 78,659 |