Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	24,800.00	25,400.00	24,600.00	24,750.00	21,994.08	8,366
2023-05-02	24,300.00	25,050.00	24,000.00	24,800.00	22,038.51	9,247
2023-04-28	23,950.00	24,350.00	23,650.00	24,300.00	21,594.19	4,793
2023-04-27	24,400.00	24,500.00	23,300.00	23,900.00	21,238.73	5,314
2023-04-26	23,600.00	25,100.00	23,250.00	24,400.00	21,683.05	17,994
2023-04-25	23,550.00	23,900.00	23,100.00	23,600.00	20,972.13	6,428
2023-04-24	24,900.00	25,000.00	23,600.00	23,600.00	20,972.13	21,041
2023-04-21	24,250.00	25,450.00	23,800.00	24,450.00	21,727.48	34,503
2023-04-20	24,650.00	25,500.00	24,000.00	24,550.00	21,816.35	18,512
2023-04-19	24,200.00	24,600.00	24,200.00	24,500.00	21,771.92	4,537
2023-04-18	24,200.00	24,500.00	24,150.00	24,350.00	21,638.62	11,164
2023-04-17	24,000.00	24,400.00	23,800.00	24,300.00	21,594.19	6,008
2023-04-14	23,950.00	24,100.00	23,650.00	24,000.00	21,327.59	4,191
2023-04-13	23,900.00	24,250.00	22,700.00	23,750.00	21,105.43	3,374
2023-04-12	23,600.00	23,900.00	23,350.00	23,850.00	21,194.29	2,002
2023-04-11	23,450.00	23,800.00	23,150.00	23,600.00	20,972.13	3,559
2023-04-10	24,150.00	24,150.00	23,400.00	23,450.00	20,838.83	4,488
2023-04-07	23,900.00	23,900.00	23,250.00	23,900.00	21,238.73	3,366
2023-04-06	24,150.00	24,200.00	23,600.00	23,900.00	21,238.73	1,915
2023-04-05	24,050.00	24,200.00	23,650.00	24,150.00	21,460.89	5,113
2023-04-04	24,150.00	24,150.00	23,700.00	24,050.00	21,372.02	6,832
2023-04-03	23,350.00	24,000.00	23,350.00	23,950.00	21,283.16	12,453
2023-03-31	23,050.00	23,500.00	23,000.00	23,350.00	20,749.97	2,171
2023-03-30	22,900.00	23,850.00	22,600.00	23,150.00	20,572.24	6,026
2023-03-29	22,550.00	23,200.00	22,400.00	23,100.00	20,527.81	5,961
2023-03-28	22,150.00	22,500.00	21,900.00	22,450.00	19,950.19	2,665
2023-03-27	22,500.00	22,500.00	21,800.00	22,150.00	19,683.59	6,407
2023-03-24	22,950.00	22,950.00	21,950.00	22,200.00	19,728.02	2,329
2023-03-23	22,350.00	22,350.00	22,050.00	22,250.00	19,772.46	2,532
2023-03-22	22,550.00	23,200.00	22,000.00	22,200.00	19,728.02	5,447
2023-03-21	22,950.00	23,200.00	22,450.00	22,500.00	19,994.62	3,231
2023-03-20	22,450.00	23,400.00	22,450.00	22,950.00	20,394.51	4,092
2023-03-17	22,600.00	22,900.00	22,000.00	22,850.00	20,305.64	3,065
2023-03-16	23,400.00	23,400.00	22,200.00	22,250.00	19,772.46	4,760
2023-03-15	22,550.00	23,050.00	22,500.00	22,550.00	20,039.05	3,381
2023-03-14	23,300.00	23,350.00	22,500.00	22,700.00	20,172.35	7,794
2023-03-13	23,600.00	23,650.00	23,100.00	23,200.00	20,616.67	9,609
2023-03-10	23,400.00	23,800.00	23,250.00	23,750.00	21,105.43	6,892
2023-03-09	23,500.00	23,800.00	23,200.00	23,450.00	20,838.83	3,734
2023-03-08	23,100.00	23,800.00	23,100.00	23,400.00	20,794.40	4,528
2023-03-07	23,250.00	23,850.00	23,000.00	23,650.00	21,016.56	5,217
2023-03-06	23,500.00	23,550.00	22,800.00	23,250.00	20,661.10	9,210
2023-03-03	23,000.00	24,000.00	22,950.00	23,450.00	20,838.83	66,545
2023-03-02	23,450.00	24,000.00	23,350.00	23,350.00	20,749.97	2,422
2023-02-28	23,300.00	23,400.00	23,100.00	23,400.00	20,794.40	2,438
2023-02-27	23,600.00	23,600.00	23,200.00	23,300.00	20,705.54	3,039
2023-02-24	23,800.00	24,200.00	23,450.00	23,650.00	21,016.56	4,389
2023-02-23	23,750.00	24,050.00	23,550.00	23,900.00	21,238.73	4,828
2023-02-22	23,750.00	24,250.00	23,600.00	24,000.00	21,327.59	5,774
2023-02-21	23,600.00	23,700.00	23,450.00	23,700.00	21,061.00	2,615
2023-02-20	23,000.00	23,700.00	22,700.00	23,450.00	20,838.83	6,057
2023-02-17	23,350.00	23,350.00	22,500.00	23,000.00	20,438.94	5,717
2023-02-16	23,050.00	23,500.00	22,550.00	23,300.00	20,705.54	6,661
2023-02-15	23,500.00	23,850.00	22,900.00	23,150.00	20,572.24	3,291
2023-02-14	23,800.00	23,800.00	23,200.00	23,400.00	20,794.40	2,978
2023-02-13	23,650.00	23,700.00	23,150.00	23,500.00	20,883.27	1,482
2023-02-10	23,600.00	23,900.00	23,350.00	23,700.00	21,061.00	5,942
2023-02-09	24,150.00	24,150.00	23,700.00	23,950.00	21,283.16	2,506
2023-02-08	24,350.00	24,350.00	23,950.00	24,150.00	21,460.89	7,130
2023-02-07	24,050.00	24,150.00	23,850.00	24,150.00	21,460.89	3,843

← NewerPage 15 of 21 · 1,226 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.