Woosung Feed historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19,990.00	20,300.00	19,990.00	20,050.00	18,089.31	6,913
2024-01-24	19,990.00	20,250.00	19,980.00	19,990.00	18,035.18	6,242
2024-01-23	19,980.00	20,100.00	19,970.00	19,990.00	18,035.18	10,622
2024-01-22	19,990.00	20,300.00	19,950.00	20,050.00	18,089.31	3,431
2024-01-19	20,300.00	20,400.00	20,100.00	20,200.00	18,224.64	3,767
2024-01-18	20,250.00	20,850.00	20,200.00	20,450.00	18,450.19	10,703
2024-01-17	19,850.00	20,250.00	19,850.00	20,250.00	18,269.75	5,465
2024-01-16	20,000.00	20,200.00	19,980.00	20,100.00	18,134.42	1,748
2024-01-15	19,950.00	20,200.00	19,950.00	20,100.00	18,134.42	8,954
2024-01-12	20,000.00	20,200.00	19,960.00	20,000.00	18,044.20	3,230
2024-01-11	20,000.00	20,150.00	20,000.00	20,050.00	18,089.31	1,837
2024-01-10	20,000.00	20,250.00	19,990.00	20,150.00	18,179.53	1,544
2024-01-09	20,100.00	20,400.00	20,000.00	20,100.00	18,134.42	1,275
2024-01-08	20,400.00	20,400.00	20,200.00	20,200.00	18,224.64	1,128
2024-01-05	20,150.00	20,450.00	20,050.00	20,400.00	18,405.08	3,451
2024-01-04	20,100.00	20,400.00	19,950.00	20,200.00	18,224.64	10,055
2024-01-03	19,950.00	20,300.00	19,950.00	20,100.00	18,134.42	2,689
2024-01-02	19,830.00	20,150.00	19,830.00	20,150.00	18,179.53	6,297
2023-12-28	19,860.00	19,960.00	19,810.00	19,830.00	17,890.82	3,648
2023-12-27	19,860.00	19,980.00	19,830.00	19,860.00	17,917.89	2,282
2023-12-26	19,990.00	20,100.00	19,880.00	19,960.00	17,737.45	2,110
2023-12-22	20,000.00	20,050.00	19,910.00	20,000.00	17,772.99	2,273
2023-12-21	20,000.00	20,050.00	19,960.00	19,970.00	17,746.33	3,497
2023-12-20	20,450.00	20,500.00	19,900.00	20,000.00	17,772.99	11,399
2023-12-19	20,400.00	20,600.00	20,150.00	20,450.00	18,172.89	3,999
2023-12-18	20,000.00	20,500.00	19,970.00	20,400.00	18,128.45	5,093
2023-12-15	19,830.00	20,100.00	19,830.00	19,990.00	17,764.11	3,318
2023-12-14	20,150.00	20,200.00	19,990.00	20,000.00	17,772.99	2,373
2023-12-13	20,200.00	20,200.00	20,000.00	20,000.00	17,772.99	3,192
2023-12-12	20,200.00	20,350.00	20,050.00	20,200.00	17,950.72	1,921
2023-12-11	20,500.00	20,550.00	20,100.00	20,200.00	17,950.72	4,764
2023-12-08	20,150.00	20,600.00	20,100.00	20,500.00	18,217.32	3,068
2023-12-07	20,400.00	20,450.00	20,100.00	20,350.00	18,084.02	2,300
2023-12-06	20,200.00	20,400.00	20,050.00	20,400.00	18,128.45	3,203
2023-12-05	20,100.00	20,350.00	20,000.00	20,250.00	17,995.16	7,262
2023-12-04	20,350.00	20,500.00	20,000.00	20,250.00	17,995.16	6,341
2023-12-01	20,750.00	20,750.00	20,300.00	20,500.00	18,217.32	5,218
2023-11-30	20,850.00	20,850.00	20,550.00	20,750.00	18,439.48	3,476
2023-11-29	20,400.00	21,750.00	20,350.00	20,900.00	18,572.78	10,432
2023-11-28	20,450.00	20,700.00	20,400.00	20,600.00	18,306.18	2,049
2023-11-27	20,550.00	20,700.00	20,450.00	20,450.00	18,172.89	3,994
2023-11-24	20,800.00	20,950.00	20,600.00	20,700.00	18,395.05	2,082
2023-11-23	21,200.00	21,200.00	20,800.00	20,800.00	18,483.91	1,795
2023-11-22	20,850.00	21,600.00	20,600.00	21,350.00	18,972.67	1,548
2023-11-21	20,950.00	21,300.00	20,500.00	21,000.00	18,661.64	5,821
2023-11-20	21,200.00	21,250.00	20,700.00	20,900.00	18,572.78	2,508
2023-11-17	20,550.00	21,200.00	20,450.00	21,200.00	18,839.37	7,073
2023-11-16	20,950.00	21,000.00	20,550.00	20,700.00	18,395.05	2,564
2023-11-15	21,150.00	21,750.00	20,550.00	20,900.00	18,572.78	2,832
2023-11-14	20,900.00	21,000.00	20,500.00	20,900.00	18,572.78	5,233
2023-11-13	20,950.00	21,100.00	20,600.00	20,950.00	18,617.21	1,610
2023-11-10	21,200.00	21,200.00	20,800.00	20,950.00	18,617.21	1,013
2023-11-09	21,150.00	21,350.00	21,150.00	21,200.00	18,839.37	947
2023-11-08	21,250.00	21,450.00	21,150.00	21,150.00	18,794.94	1,082
2023-11-07	21,950.00	22,100.00	21,150.00	21,150.00	18,794.94	3,118
2023-11-06	22,000.00	22,000.00	21,600.00	21,950.00	19,505.86	4,429
2023-11-03	21,600.00	22,000.00	21,500.00	22,000.00	19,550.29	3,821
2023-11-02	21,650.00	21,700.00	21,250.00	21,600.00	19,194.83	3,243
2023-11-01	21,350.00	21,650.00	21,350.00	21,650.00	19,239.27	3,345
2023-10-31	21,400.00	21,600.00	21,050.00	21,350.00	18,972.67	4,971

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.