Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17,720.00 | 18,280.00 | 17,600.00 | 17,750.00 | 16,014.23 | 1,838 |
| 2024-07-23 | 17,620.00 | 17,730.00 | 17,560.00 | 17,730.00 | 15,996.18 | 1,656 |
| 2024-07-22 | 17,790.00 | 17,810.00 | 17,640.00 | 17,730.00 | 15,996.18 | 514 |
| 2024-07-19 | 17,870.00 | 17,870.00 | 17,720.00 | 17,790.00 | 16,050.31 | 2,359 |
| 2024-07-18 | 18,050.00 | 18,050.00 | 17,860.00 | 17,870.00 | 16,122.49 | 1,677 |
| 2024-07-16 | 18,000.00 | 18,050.00 | 18,000.00 | 18,050.00 | 16,284.89 | 1,151 |
| 2024-07-15 | 18,000.00 | 18,240.00 | 17,800.00 | 18,010.00 | 16,248.80 | 2,297 |
| 2024-07-12 | 17,990.00 | 18,010.00 | 17,860.00 | 18,010.00 | 16,248.80 | 3,017 |
| 2024-07-11 | 18,030.00 | 18,130.00 | 18,000.00 | 18,000.00 | 16,239.78 | 1,819 |
| 2024-07-10 | 17,970.00 | 18,130.00 | 17,940.00 | 18,030.00 | 16,266.85 | 3,828 |
| 2024-07-09 | 18,040.00 | 18,050.00 | 17,960.00 | 18,000.00 | 16,239.78 | 1,011 |
| 2024-07-08 | 18,100.00 | 18,100.00 | 17,990.00 | 18,060.00 | 16,293.91 | 917 |
| 2024-07-05 | 18,120.00 | 18,120.00 | 17,550.00 | 18,100.00 | 16,330.00 | 5,831 |
| 2024-07-04 | 18,150.00 | 18,190.00 | 17,950.00 | 18,120.00 | 16,348.04 | 3,072 |
| 2024-07-03 | 18,120.00 | 18,210.00 | 17,870.00 | 18,160.00 | 16,384.13 | 4,473 |
| 2024-07-02 | 18,210.00 | 18,230.00 | 18,060.00 | 18,210.00 | 16,429.24 | 3,701 |
| 2024-07-01 | 18,180.00 | 18,210.00 | 18,060.00 | 18,210.00 | 16,429.24 | 1,231 |
| 2024-06-28 | 18,090.00 | 18,180.00 | 17,960.00 | 18,180.00 | 16,402.18 | 3,644 |
| 2024-06-27 | 18,680.00 | 18,730.00 | 17,500.00 | 18,100.00 | 16,330.00 | 6,654 |
| 2024-06-26 | 18,760.00 | 18,760.00 | 18,610.00 | 18,680.00 | 16,853.28 | 2,941 |
| 2024-06-25 | 18,980.00 | 18,980.00 | 18,570.00 | 18,760.00 | 16,925.46 | 425 |
| 2024-06-24 | 18,740.00 | 18,900.00 | 18,600.00 | 18,600.00 | 16,781.10 | 2,460 |
| 2024-06-21 | 19,090.00 | 19,100.00 | 18,830.00 | 18,900.00 | 17,051.77 | 2,133 |
| 2024-06-20 | 19,100.00 | 19,270.00 | 19,040.00 | 19,100.00 | 17,232.21 | 1,134 |
| 2024-06-19 | 19,160.00 | 19,180.00 | 19,000.00 | 19,100.00 | 17,232.21 | 1,635 |
| 2024-06-18 | 19,260.00 | 19,270.00 | 19,120.00 | 19,160.00 | 17,286.34 | 1,496 |
| 2024-06-17 | 19,300.00 | 19,370.00 | 19,150.00 | 19,270.00 | 17,385.59 | 4,653 |
| 2024-06-14 | 19,170.00 | 19,360.00 | 19,070.00 | 19,300.00 | 17,412.65 | 2,221 |
| 2024-06-13 | 19,250.00 | 19,350.00 | 19,090.00 | 19,230.00 | 17,349.50 | 2,285 |
| 2024-06-12 | 19,190.00 | 19,280.00 | 19,000.00 | 19,250.00 | 17,367.54 | 1,454 |
| 2024-06-11 | 19,230.00 | 19,230.00 | 19,030.00 | 19,200.00 | 17,322.43 | 2,149 |
| 2024-06-10 | 19,300.00 | 19,370.00 | 19,200.00 | 19,230.00 | 17,349.50 | 5,459 |
| 2024-06-07 | 19,430.00 | 19,430.00 | 19,170.00 | 19,370.00 | 17,475.81 | 1,675 |
| 2024-06-05 | 19,450.00 | 19,650.00 | 19,300.00 | 19,320.00 | 17,430.70 | 2,041 |
| 2024-06-04 | 19,750.00 | 19,750.00 | 19,210.00 | 19,450.00 | 17,547.98 | 4,081 |
| 2024-06-03 | 19,600.00 | 19,820.00 | 19,600.00 | 19,700.00 | 17,773.54 | 4,744 |
| 2024-05-31 | 19,910.00 | 19,950.00 | 19,830.00 | 19,900.00 | 17,953.98 | 2,289 |
| 2024-05-30 | 19,850.00 | 20,100.00 | 19,700.00 | 19,910.00 | 17,963.00 | 5,998 |
| 2024-05-29 | 19,900.00 | 19,900.00 | 19,830.00 | 19,880.00 | 17,935.93 | 1,718 |
| 2024-05-28 | 19,830.00 | 20,050.00 | 19,780.00 | 19,970.00 | 18,017.13 | 3,969 |
| 2024-05-27 | 19,960.00 | 19,960.00 | 19,760.00 | 19,780.00 | 17,845.71 | 2,831 |
| 2024-05-24 | 20,000.00 | 20,050.00 | 19,820.00 | 19,960.00 | 18,008.11 | 2,010 |
| 2024-05-23 | 20,050.00 | 20,100.00 | 19,690.00 | 20,000.00 | 18,044.20 | 1,985 |
| 2024-05-22 | 20,150.00 | 20,150.00 | 20,000.00 | 20,100.00 | 18,134.42 | 1,827 |
| 2024-05-21 | 20,000.00 | 20,200.00 | 19,990.00 | 20,150.00 | 18,179.53 | 4,248 |
| 2024-05-20 | 20,000.00 | 20,000.00 | 19,850.00 | 19,990.00 | 18,035.18 | 3,600 |
| 2024-05-17 | 19,600.00 | 19,920.00 | 19,590.00 | 19,920.00 | 17,972.02 | 4,011 |
| 2024-05-16 | 19,670.00 | 19,840.00 | 19,470.00 | 19,790.00 | 17,854.73 | 2,396 |
| 2024-05-14 | 19,630.00 | 19,710.00 | 19,630.00 | 19,670.00 | 17,746.47 | 1,173 |
| 2024-05-13 | 19,760.00 | 19,760.00 | 19,570.00 | 19,670.00 | 17,746.47 | 4,242 |
| 2024-05-10 | 19,700.00 | 19,890.00 | 19,550.00 | 19,570.00 | 17,656.25 | 2,721 |
| 2024-05-09 | 19,330.00 | 19,960.00 | 19,330.00 | 19,700.00 | 17,773.54 | 5,249 |
| 2024-05-08 | 19,550.00 | 19,950.00 | 19,400.00 | 19,530.00 | 17,620.16 | 4,237 |
| 2024-05-07 | 19,350.00 | 19,600.00 | 19,330.00 | 19,550.00 | 17,638.20 | 2,812 |
| 2024-05-03 | 19,340.00 | 19,600.00 | 19,340.00 | 19,510.00 | 17,602.12 | 2,566 |
| 2024-05-02 | 19,020.00 | 19,500.00 | 19,020.00 | 19,500.00 | 17,593.09 | 3,939 |
| 2024-04-30 | 19,400.00 | 19,440.00 | 19,000.00 | 19,000.00 | 17,141.99 | 6,088 |
| 2024-04-29 | 19,200.00 | 19,580.00 | 19,200.00 | 19,440.00 | 17,538.96 | 2,655 |
| 2024-04-26 | 19,240.00 | 19,250.00 | 19,110.00 | 19,170.00 | 17,295.36 | 1,077 |
| 2024-04-25 | 19,250.00 | 19,320.00 | 19,250.00 | 19,270.00 | 17,385.59 | 862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.