Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19,340.00 | 19,340.00 | 19,200.00 | 19,250.00 | 17,367.54 | 2,571 |
| 2024-04-23 | 19,480.00 | 19,790.00 | 19,280.00 | 19,340.00 | 17,448.74 | 1,201 |
| 2024-04-22 | 19,210.00 | 19,590.00 | 19,150.00 | 19,480.00 | 17,575.05 | 1,848 |
| 2024-04-19 | 19,370.00 | 19,370.00 | 19,100.00 | 19,370.00 | 17,475.81 | 3,266 |
| 2024-04-18 | 19,440.00 | 19,600.00 | 19,240.00 | 19,470.00 | 17,566.03 | 3,737 |
| 2024-04-17 | 19,110.00 | 20,350.00 | 19,020.00 | 19,440.00 | 17,538.96 | 3,946 |
| 2024-04-16 | 19,160.00 | 19,500.00 | 18,920.00 | 19,110.00 | 17,241.23 | 2,889 |
| 2024-04-15 | 19,440.00 | 19,450.00 | 19,250.00 | 19,300.00 | 17,412.65 | 1,889 |
| 2024-04-12 | 19,410.00 | 19,500.00 | 19,220.00 | 19,440.00 | 17,538.96 | 1,571 |
| 2024-04-11 | 20,050.00 | 20,050.00 | 19,300.00 | 19,310.00 | 17,421.67 | 2,357 |
| 2024-04-09 | 19,560.00 | 19,800.00 | 19,430.00 | 19,470.00 | 17,566.03 | 1,300 |
| 2024-04-08 | 19,900.00 | 19,900.00 | 19,490.00 | 19,560.00 | 17,647.23 | 2,502 |
| 2024-04-05 | 19,600.00 | 19,800.00 | 19,500.00 | 19,700.00 | 17,773.54 | 2,309 |
| 2024-04-04 | 19,500.00 | 19,780.00 | 19,500.00 | 19,520.00 | 17,611.14 | 3,729 |
| 2024-04-03 | 19,630.00 | 19,630.00 | 19,500.00 | 19,500.00 | 17,593.09 | 9,046 |
| 2024-04-02 | 19,800.00 | 19,800.00 | 19,550.00 | 19,630.00 | 17,710.38 | 6,018 |
| 2024-04-01 | 19,570.00 | 19,630.00 | 19,440.00 | 19,520.00 | 17,611.14 | 6,344 |
| 2024-03-29 | 19,570.00 | 19,810.00 | 19,530.00 | 19,560.00 | 17,647.23 | 2,914 |
| 2024-03-28 | 19,600.00 | 19,600.00 | 19,510.00 | 19,550.00 | 17,638.20 | 2,694 |
| 2024-03-27 | 19,550.00 | 19,800.00 | 19,540.00 | 19,600.00 | 17,683.31 | 2,249 |
| 2024-03-26 | 19,540.00 | 19,810.00 | 19,540.00 | 19,610.00 | 17,692.34 | 2,579 |
| 2024-03-25 | 19,540.00 | 19,840.00 | 19,500.00 | 19,630.00 | 17,710.38 | 5,621 |
| 2024-03-22 | 19,700.00 | 20,000.00 | 19,490.00 | 19,630.00 | 17,710.38 | 4,195 |
| 2024-03-21 | 19,510.00 | 19,780.00 | 19,510.00 | 19,700.00 | 17,773.54 | 2,601 |
| 2024-03-20 | 19,320.00 | 19,790.00 | 19,320.00 | 19,620.00 | 17,701.36 | 4,886 |
| 2024-03-19 | 19,500.00 | 19,600.00 | 19,330.00 | 19,510.00 | 17,602.12 | 3,294 |
| 2024-03-18 | 19,700.00 | 19,700.00 | 19,200.00 | 19,300.00 | 17,412.65 | 7,313 |
| 2024-03-15 | 19,640.00 | 19,780.00 | 19,620.00 | 19,700.00 | 17,773.54 | 1,193 |
| 2024-03-14 | 19,700.00 | 19,920.00 | 19,670.00 | 19,680.00 | 17,755.49 | 4,339 |
| 2024-03-13 | 19,790.00 | 19,910.00 | 19,590.00 | 19,730.00 | 17,800.60 | 2,581 |
| 2024-03-12 | 19,630.00 | 19,900.00 | 19,630.00 | 19,780.00 | 17,845.71 | 1,883 |
| 2024-03-11 | 19,820.00 | 19,900.00 | 19,750.00 | 19,750.00 | 17,818.65 | 1,649 |
| 2024-03-08 | 19,660.00 | 19,820.00 | 19,660.00 | 19,820.00 | 17,881.80 | 2,131 |
| 2024-03-07 | 19,740.00 | 20,100.00 | 19,620.00 | 19,760.00 | 17,827.67 | 6,548 |
| 2024-03-06 | 19,860.00 | 19,960.00 | 19,520.00 | 19,830.00 | 17,890.82 | 9,126 |
| 2024-03-05 | 19,830.00 | 20,150.00 | 19,830.00 | 19,860.00 | 17,917.89 | 3,242 |
| 2024-03-04 | 19,910.00 | 20,100.00 | 19,910.00 | 19,930.00 | 17,981.04 | 3,541 |
| 2024-02-29 | 19,920.00 | 20,150.00 | 19,920.00 | 20,000.00 | 18,044.20 | 2,278 |
| 2024-02-28 | 19,880.00 | 20,000.00 | 19,860.00 | 19,910.00 | 17,963.00 | 2,470 |
| 2024-02-27 | 19,970.00 | 20,050.00 | 19,920.00 | 19,980.00 | 18,026.15 | 2,049 |
| 2024-02-26 | 19,960.00 | 20,050.00 | 19,960.00 | 19,970.00 | 18,017.13 | 1,883 |
| 2024-02-23 | 19,960.00 | 20,050.00 | 19,960.00 | 20,000.00 | 18,044.20 | 1,572 |
| 2024-02-22 | 20,050.00 | 20,100.00 | 19,960.00 | 20,000.00 | 18,044.20 | 3,212 |
| 2024-02-21 | 20,000.00 | 20,100.00 | 19,980.00 | 20,050.00 | 18,089.31 | 1,105 |
| 2024-02-20 | 20,100.00 | 20,150.00 | 19,990.00 | 20,000.00 | 18,044.20 | 2,759 |
| 2024-02-19 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 18,134.42 | 1,266 |
| 2024-02-16 | 20,150.00 | 20,150.00 | 19,960.00 | 20,000.00 | 18,044.20 | 2,914 |
| 2024-02-15 | 19,970.00 | 20,100.00 | 19,930.00 | 20,050.00 | 18,089.31 | 5,156 |
| 2024-02-14 | 19,980.00 | 20,050.00 | 19,980.00 | 20,050.00 | 18,089.31 | 2,633 |
| 2024-02-13 | 19,980.00 | 20,050.00 | 19,970.00 | 20,000.00 | 18,044.20 | 1,180 |
| 2024-02-08 | 19,990.00 | 20,050.00 | 19,980.00 | 19,990.00 | 18,035.18 | 1,284 |
| 2024-02-07 | 19,970.00 | 20,100.00 | 19,950.00 | 20,100.00 | 18,134.42 | 1,452 |
| 2024-02-06 | 19,980.00 | 20,200.00 | 19,960.00 | 19,970.00 | 18,017.13 | 4,445 |
| 2024-02-05 | 19,990.00 | 20,150.00 | 19,950.00 | 20,000.00 | 18,044.20 | 957 |
| 2024-02-02 | 19,810.00 | 20,050.00 | 19,810.00 | 19,990.00 | 18,035.18 | 2,785 |
| 2024-02-01 | 19,930.00 | 20,300.00 | 19,930.00 | 19,960.00 | 18,008.11 | 3,713 |
| 2024-01-31 | 20,150.00 | 20,150.00 | 19,940.00 | 20,050.00 | 18,089.31 | 1,392 |
| 2024-01-30 | 19,860.00 | 20,150.00 | 19,860.00 | 20,050.00 | 18,089.31 | 4,734 |
| 2024-01-29 | 19,990.00 | 20,100.00 | 19,970.00 | 20,000.00 | 18,044.20 | 3,182 |
| 2024-01-26 | 20,300.00 | 20,300.00 | 19,970.00 | 19,980.00 | 18,026.15 | 4,186 |
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.