Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21,800.00	21,800.00	20,000.00	21,150.00	18,794.94	3,837
2023-07-27	19,820.00	24,000.00	19,820.00	21,400.00	19,017.10	58,022
2023-07-26	20,550.00	20,750.00	19,670.00	19,690.00	17,497.51	203,407
2023-07-25	21,200.00	21,200.00	20,500.00	20,550.00	18,261.75	5,685
2023-07-24	21,750.00	21,750.00	21,200.00	21,200.00	18,839.37	7,742
2023-07-21	22,050.00	22,150.00	21,850.00	21,950.00	19,505.86	2,499
2023-07-20	22,000.00	22,350.00	21,750.00	22,050.00	19,594.73	2,274
2023-07-19	22,800.00	22,800.00	21,850.00	22,000.00	19,550.29	3,304
2023-07-18	22,100.00	22,950.00	22,100.00	22,200.00	19,728.02	3,946
2023-07-17	22,050.00	22,150.00	21,800.00	22,100.00	19,639.16	1,860
2023-07-14	22,200.00	22,500.00	21,750.00	22,100.00	19,639.16	4,226
2023-07-13	22,200.00	22,400.00	22,000.00	22,200.00	19,728.02	2,890
2023-07-12	22,250.00	22,450.00	22,050.00	22,200.00	19,728.02	1,886
2023-07-11	22,400.00	22,550.00	22,150.00	22,250.00	19,772.46	4,607
2023-07-10	22,000.00	22,750.00	21,800.00	22,400.00	19,905.75	4,373
2023-07-07	22,400.00	22,400.00	22,000.00	22,000.00	19,550.29	3,671
2023-07-06	22,450.00	22,450.00	22,300.00	22,450.00	19,950.19	2,180
2023-07-05	23,000.00	23,000.00	22,450.00	22,550.00	20,039.05	1,336
2023-07-04	22,950.00	22,950.00	22,450.00	22,750.00	20,216.78	7,077
2023-07-03	23,000.00	23,400.00	22,700.00	22,950.00	20,394.51	2,238
2023-06-30	23,000.00	23,250.00	22,700.00	23,050.00	20,483.37	3,946
2023-06-29	23,050.00	24,100.00	22,650.00	23,000.00	20,438.94	5,615
2023-06-28	23,250.00	23,250.00	23,000.00	23,100.00	20,527.81	2,749
2023-06-27	23,100.00	23,300.00	22,850.00	23,100.00	20,527.81	7,782
2023-06-26	22,850.00	23,100.00	22,800.00	23,100.00	20,527.81	1,310
2023-06-23	23,650.00	23,650.00	22,900.00	23,150.00	20,572.24	3,014
2023-06-22	23,300.00	23,850.00	23,300.00	23,450.00	20,838.83	3,198
2023-06-21	23,550.00	23,600.00	23,350.00	23,350.00	20,749.97	5,146
2023-06-20	24,050.00	24,050.00	23,600.00	23,600.00	20,972.13	2,615
2023-06-19	23,750.00	24,450.00	23,750.00	24,000.00	21,327.59	3,461
2023-06-16	23,550.00	24,000.00	23,400.00	23,750.00	21,105.43	4,399
2023-06-15	24,100.00	24,350.00	23,300.00	23,550.00	20,927.70	9,451
2023-06-14	24,600.00	25,950.00	24,050.00	24,350.00	21,638.62	5,134
2023-06-13	24,550.00	24,900.00	24,550.00	24,600.00	21,860.78	2,264
2023-06-12	24,850.00	25,200.00	24,700.00	24,750.00	21,994.08	2,723
2023-06-09	25,400.00	25,800.00	24,800.00	24,850.00	22,082.94	5,924
2023-06-08	25,450.00	26,500.00	24,750.00	25,400.00	22,571.70	12,122
2023-06-07	24,950.00	25,350.00	24,800.00	25,000.00	22,216.24	4,989
2023-06-05	24,950.00	25,250.00	24,750.00	25,000.00	22,216.24	1,722
2023-06-02	24,300.00	25,250.00	24,250.00	25,250.00	22,438.40	7,845
2023-06-01	24,300.00	24,700.00	24,100.00	24,500.00	21,771.92	4,708
2023-05-31	24,300.00	24,650.00	24,150.00	24,500.00	21,771.92	5,985
2023-05-30	24,800.00	24,800.00	24,350.00	24,500.00	21,771.92	1,973
2023-05-26	24,900.00	25,050.00	24,600.00	24,800.00	22,038.51	5,031
2023-05-25	25,100.00	25,450.00	24,650.00	25,000.00	22,216.24	5,174
2023-05-24	24,800.00	25,700.00	24,450.00	25,050.00	22,260.67	14,973
2023-05-23	24,950.00	25,000.00	24,400.00	24,600.00	21,860.78	3,691
2023-05-22	24,650.00	25,450.00	24,550.00	24,800.00	22,038.51	7,095
2023-05-19	24,800.00	25,000.00	24,600.00	24,650.00	21,905.21	4,894
2023-05-18	24,850.00	25,150.00	24,400.00	24,600.00	21,860.78	4,418
2023-05-17	25,300.00	25,350.00	24,600.00	24,850.00	22,082.94	7,010
2023-05-16	24,350.00	25,500.00	24,000.00	25,500.00	22,660.57	13,170
2023-05-15	24,500.00	24,700.00	24,200.00	24,350.00	21,638.62	4,213
2023-05-12	25,400.00	25,400.00	24,400.00	24,500.00	21,771.92	8,160
2023-05-11	25,400.00	27,800.00	24,350.00	25,300.00	22,482.84	60,298
2023-05-10	24,700.00	25,100.00	24,400.00	24,950.00	22,171.81	5,177
2023-05-09	25,050.00	25,900.00	24,300.00	24,350.00	21,638.62	8,910
2023-05-08	23,700.00	25,150.00	23,650.00	24,850.00	22,082.94	12,162
2023-05-04	24,700.00	24,750.00	23,500.00	23,500.00	20,883.27	3,681
2023-05-03	24,800.00	25,400.00	24,600.00	24,750.00	21,994.08	8,366

← NewerPage 14 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.