Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21,200.00	21,400.00	20,850.00	21,400.00	19,017.10	3,143
2023-10-27	21,400.00	21,400.00	20,700.00	20,850.00	18,528.35	1,708
2023-10-26	20,950.00	20,950.00	20,600.00	20,800.00	18,483.91	3,930
2023-10-25	20,400.00	21,000.00	20,200.00	20,950.00	18,617.21	4,478
2023-10-24	20,400.00	20,400.00	19,950.00	20,250.00	17,995.16	3,541
2023-10-23	20,600.00	20,600.00	19,610.00	20,400.00	18,128.45	7,585
2023-10-20	20,800.00	20,800.00	20,250.00	20,650.00	18,350.62	5,023
2023-10-19	21,050.00	21,100.00	20,500.00	20,850.00	18,528.35	2,578
2023-10-18	21,300.00	21,300.00	20,800.00	21,300.00	18,928.24	2,286
2023-10-17	20,800.00	21,050.00	20,750.00	21,000.00	18,661.64	2,842
2023-10-16	21,350.00	21,450.00	20,800.00	20,900.00	18,572.78	4,875
2023-10-13	21,000.00	21,700.00	20,900.00	20,950.00	18,617.21	6,847
2023-10-12	21,150.00	21,150.00	20,800.00	20,850.00	18,528.35	1,664
2023-10-11	20,700.00	21,200.00	20,700.00	21,000.00	18,661.64	2,788
2023-10-10	21,450.00	21,900.00	20,800.00	20,950.00	18,617.21	5,664
2023-10-06	20,350.00	21,550.00	20,350.00	21,050.00	18,706.08	159,066
2023-10-05	20,700.00	21,200.00	20,550.00	20,750.00	18,439.48	7,300
2023-10-04	21,450.00	21,450.00	20,400.00	20,700.00	18,395.05	2,860
2023-09-27	20,550.00	21,850.00	20,550.00	21,550.00	19,150.40	2,735
2023-09-26	21,850.00	21,850.00	20,900.00	20,900.00	18,572.78	3,123
2023-09-25	22,000.00	22,350.00	21,450.00	21,750.00	19,328.13	2,632
2023-09-22	21,800.00	22,000.00	21,250.00	22,000.00	19,550.29	1,809
2023-09-21	21,800.00	22,350.00	21,300.00	21,800.00	19,372.56	3,586
2023-09-20	21,850.00	22,000.00	21,750.00	22,000.00	19,550.29	1,547
2023-09-19	22,100.00	22,250.00	21,750.00	21,850.00	19,417.00	911
2023-09-18	22,550.00	22,550.00	22,050.00	22,300.00	19,816.89	1,071
2023-09-15	21,700.00	22,300.00	21,700.00	22,250.00	19,772.46	1,444
2023-09-14	21,500.00	21,850.00	21,350.00	21,700.00	19,283.70	890
2023-09-13	21,750.00	22,400.00	21,450.00	21,550.00	19,150.40	3,261
2023-09-12	22,150.00	22,400.00	21,500.00	21,850.00	19,417.00	2,519
2023-09-11	22,150.00	22,700.00	21,700.00	21,950.00	19,505.86	3,559
2023-09-08	21,700.00	22,500.00	21,700.00	22,250.00	19,772.46	4,308
2023-09-07	22,000.00	22,050.00	21,500.00	21,700.00	19,283.70	1,114
2023-09-06	22,450.00	22,450.00	21,650.00	22,000.00	19,550.29	897
2023-09-05	21,900.00	22,300.00	21,850.00	21,850.00	19,417.00	1,619
2023-09-04	21,750.00	22,200.00	21,500.00	22,150.00	19,683.59	2,232
2023-09-01	22,000.00	22,000.00	20,800.00	21,750.00	19,328.13	6,312
2023-08-31	22,150.00	22,400.00	21,350.00	22,050.00	19,594.73	2,694
2023-08-30	22,350.00	22,400.00	22,150.00	22,400.00	19,905.75	1,911
2023-08-29	22,250.00	22,650.00	22,150.00	22,350.00	19,861.32	10,273
2023-08-28	22,300.00	22,600.00	22,000.00	22,550.00	20,039.05	1,410
2023-08-25	22,050.00	22,600.00	22,050.00	22,450.00	19,950.19	4,198
2023-08-24	22,200.00	22,250.00	21,800.00	22,150.00	19,683.59	1,361
2023-08-23	22,450.00	22,700.00	21,950.00	22,200.00	19,728.02	2,922
2023-08-22	22,000.00	22,500.00	21,750.00	22,450.00	19,950.19	6,096
2023-08-21	21,750.00	22,150.00	21,500.00	22,000.00	19,550.29	3,383
2023-08-18	21,600.00	22,100.00	21,350.00	22,000.00	19,550.29	3,891
2023-08-17	21,750.00	22,300.00	21,500.00	22,100.00	19,639.16	5,296
2023-08-16	22,400.00	22,400.00	21,500.00	22,150.00	19,683.59	4,624
2023-08-14	21,950.00	22,200.00	21,550.00	22,000.00	19,550.29	3,601
2023-08-11	21,550.00	22,250.00	20,700.00	21,950.00	19,505.86	10,695
2023-08-10	21,400.00	22,050.00	21,350.00	21,700.00	19,283.70	471
2023-08-09	21,300.00	21,950.00	21,200.00	21,600.00	19,194.83	1,082
2023-08-08	21,850.00	21,950.00	21,050.00	21,650.00	19,239.27	3,660
2023-08-07	21,800.00	22,200.00	21,500.00	21,950.00	19,505.86	2,659
2023-08-04	22,100.00	22,300.00	21,700.00	21,900.00	19,461.43	2,361
2023-08-03	22,400.00	22,400.00	21,200.00	22,100.00	19,639.16	5,563
2023-08-02	21,350.00	22,350.00	21,350.00	22,250.00	19,772.46	9,884
2023-08-01	21,250.00	21,800.00	21,200.00	21,350.00	18,972.67	5,404
2023-07-31	21,150.00	21,750.00	20,950.00	21,500.00	19,105.97	5,713

← NewerPage 13 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.