Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23,500.00	24,100.00	23,500.00	24,050.00	21,372.02	2,571
2023-02-03	23,750.00	24,100.00	23,750.00	23,900.00	21,238.73	2,007
2023-02-02	23,750.00	24,400.00	23,600.00	23,900.00	21,238.73	3,853
2023-02-01	23,750.00	24,300.00	23,700.00	23,750.00	21,105.43	2,841
2023-01-31	23,600.00	24,300.00	23,600.00	24,000.00	21,327.59	4,211
2023-01-30	23,650.00	24,300.00	23,600.00	23,950.00	21,283.16	4,463
2023-01-27	23,900.00	24,300.00	23,700.00	23,750.00	21,105.43	3,595
2023-01-26	23,850.00	24,100.00	23,850.00	24,050.00	21,372.02	3,219
2023-01-25	24,400.00	24,400.00	23,800.00	24,050.00	21,372.02	4,695
2023-01-20	23,650.00	23,950.00	23,250.00	23,850.00	21,194.29	2,094
2023-01-19	23,200.00	23,900.00	23,200.00	23,650.00	21,016.56	2,565
2023-01-18	24,000.00	24,200.00	23,000.00	23,750.00	21,105.43	2,355
2023-01-17	24,100.00	24,400.00	23,850.00	24,000.00	21,327.59	958
2023-01-16	24,000.00	24,500.00	24,000.00	24,050.00	21,372.02	5,647
2023-01-13	23,750.00	24,500.00	23,400.00	23,950.00	21,283.16	4,923
2023-01-12	23,600.00	23,850.00	23,250.00	23,800.00	21,149.86	2,547
2023-01-11	22,500.00	23,500.00	22,500.00	23,400.00	20,794.40	2,556
2023-01-10	22,200.00	22,900.00	22,200.00	22,500.00	19,994.62	2,099
2023-01-09	22,350.00	22,500.00	21,900.00	22,450.00	19,950.19	3,253
2023-01-06	21,350.00	23,050.00	21,100.00	21,650.00	19,239.27	3,177
2023-01-05	21,600.00	21,750.00	21,400.00	21,500.00	19,105.97	1,993
2023-01-04	20,950.00	21,650.00	20,950.00	21,650.00	19,239.27	2,535
2023-01-03	21,000.00	22,050.00	20,350.00	21,500.00	19,105.97	16,339
2023-01-02	21,050.00	21,700.00	21,050.00	21,350.00	18,972.67	3,063
2022-12-29	21,500.00	21,850.00	21,400.00	21,500.00	19,105.97	2,373
2022-12-28	21,950.00	22,400.00	21,900.00	21,900.00	19,461.43	2,298
2022-12-27	21,350.00	22,250.00	21,350.00	22,200.00	19,594.73	1,947
2022-12-26	21,900.00	22,450.00	21,650.00	21,650.00	19,109.27	26,141
2022-12-23	22,500.00	22,500.00	21,600.00	21,650.00	19,109.27	6,045
2022-12-22	22,700.00	23,150.00	22,450.00	22,500.00	19,859.52	26,039
2022-12-21	22,650.00	23,150.00	22,650.00	22,700.00	20,036.05	8,310
2022-12-20	23,200.00	23,600.00	22,500.00	22,600.00	19,947.78	11,725
2022-12-19	23,300.00	26,450.00	23,300.00	23,450.00	20,698.03	49,757
2022-12-16	23,550.00	24,500.00	23,400.00	23,550.00	20,786.30	7,165
2022-12-15	24,200.00	24,200.00	23,700.00	24,000.00	21,183.49	741
2022-12-14	23,800.00	24,550.00	23,700.00	24,150.00	21,315.88	8,456
2022-12-13	24,350.00	24,400.00	23,450.00	23,550.00	20,786.30	4,257
2022-12-12	24,400.00	25,000.00	23,650.00	24,400.00	21,536.54	914
2022-12-09	24,350.00	25,600.00	24,000.00	24,350.00	21,492.41	1,846
2022-12-08	25,000.00	25,000.00	24,050.00	24,350.00	21,492.41	2,082
2022-12-07	23,650.00	24,900.00	23,150.00	24,800.00	21,889.60	14,441
2022-12-06	24,350.00	24,750.00	23,750.00	23,750.00	20,962.83	2,982
2022-12-05	23,350.00	24,850.00	23,350.00	24,300.00	21,448.28	8,404
2022-12-02	24,550.00	24,550.00	23,850.00	24,050.00	21,227.62	2,981
2022-12-01	23,800.00	24,800.00	23,750.00	24,100.00	21,271.75	10,914
2022-11-30	23,450.00	23,800.00	23,200.00	23,800.00	21,006.96	1,150
2022-11-29	23,300.00	23,650.00	23,050.00	23,400.00	20,653.90	2,557
2022-11-28	24,350.00	24,350.00	23,100.00	23,300.00	20,565.64	7,216
2022-11-25	24,300.00	24,300.00	23,700.00	23,800.00	21,006.96	2,376
2022-11-24	24,100.00	24,250.00	23,350.00	23,800.00	21,006.96	9,050
2022-11-23	23,750.00	24,800.00	23,700.00	24,050.00	21,227.62	2,176
2022-11-22	23,400.00	24,100.00	23,400.00	23,700.00	20,918.69	2,360
2022-11-21	23,850.00	24,800.00	23,700.00	23,700.00	20,918.69	23,343
2022-11-18	23,900.00	24,500.00	23,750.00	24,250.00	21,404.15	5,159
2022-11-17	25,200.00	25,200.00	24,350.00	24,350.00	21,492.41	3,219
2022-11-16	24,950.00	25,600.00	24,900.00	25,200.00	22,242.66	4,578
2022-11-15	24,450.00	25,250.00	24,300.00	25,250.00	22,286.79	6,355
2022-11-14	25,900.00	25,900.00	24,100.00	24,800.00	21,889.60	11,962
2022-11-11	26,000.00	26,000.00	25,050.00	25,600.00	22,595.72	18,497
2022-11-10	25,200.00	26,000.00	25,200.00	25,700.00	22,683.98	7,730

← NewerPage 16 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.