Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	23,800.00	26,650.00	23,700.00	25,450.00	22,463.32	57,239
2022-11-08	23,750.00	24,750.00	23,500.00	23,900.00	21,095.22	31,200
2022-11-07	21,300.00	25,500.00	21,050.00	24,000.00	21,183.49	218,317
2022-11-04	20,800.00	21,350.00	20,750.00	21,300.00	18,800.34	8,395
2022-11-03	20,250.00	21,450.00	20,250.00	20,800.00	18,359.02	14,293
2022-11-02	20,450.00	21,200.00	20,350.00	20,850.00	18,403.15	5,816
2022-11-01	20,500.00	20,700.00	20,200.00	20,500.00	18,094.23	3,397
2022-10-31	20,350.00	21,150.00	20,200.00	20,350.00	17,961.83	10,194
2022-10-28	20,150.00	20,250.00	19,650.00	19,700.00	17,388.11	2,866
2022-10-27	19,750.00	20,150.00	19,650.00	20,150.00	17,785.30	5,841
2022-10-26	20,200.00	20,350.00	19,650.00	19,750.00	17,432.24	3,383
2022-10-25	19,850.00	20,250.00	19,650.00	20,200.00	17,829.43	7,320
2022-10-24	19,450.00	20,050.00	19,450.00	19,650.00	17,343.98	2,424
2022-10-21	19,650.00	19,700.00	19,300.00	19,300.00	17,035.05	8,260
2022-10-20	19,850.00	20,750.00	19,400.00	19,600.00	17,299.85	5,316
2022-10-19	20,600.00	20,600.00	19,900.00	20,050.00	17,697.04	5,069
2022-10-18	20,000.00	20,500.00	19,750.00	20,400.00	18,005.96	4,181
2022-10-17	19,550.00	20,400.00	18,900.00	19,650.00	17,343.98	9,935
2022-10-14	18,650.00	20,000.00	18,650.00	19,250.00	16,990.92	4,458
2022-10-13	19,500.00	19,850.00	18,550.00	18,550.00	16,373.07	13,796
2022-10-12	20,100.00	20,250.00	19,750.00	19,850.00	17,520.51	4,389
2022-10-11	21,150.00	21,150.00	20,100.00	20,100.00	17,741.17	5,665
2022-10-07	21,100.00	21,150.00	20,700.00	20,950.00	18,491.42	3,187
2022-10-06	21,100.00	21,150.00	20,550.00	20,950.00	18,491.42	2,392
2022-10-05	21,500.00	21,500.00	20,250.00	20,500.00	18,094.23	4,352
2022-10-04	20,200.00	21,100.00	20,150.00	21,000.00	18,535.55	2,999
2022-09-30	20,000.00	21,400.00	19,900.00	20,100.00	17,741.17	5,259
2022-09-29	20,600.00	21,400.00	20,500.00	20,500.00	18,094.23	7,061
2022-09-28	21,050.00	22,250.00	20,000.00	20,500.00	18,094.23	21,102
2022-09-27	21,100.00	22,550.00	20,800.00	21,500.00	18,976.87	13,047
2022-09-26	22,850.00	23,250.00	21,350.00	21,450.00	18,932.74	36,055
2022-09-23	25,650.00	25,650.00	23,500.00	23,500.00	20,742.16	23,397
2022-09-22	24,000.00	26,350.00	23,900.00	25,450.00	22,463.32	56,664
2022-09-21	23,600.00	24,400.00	23,600.00	24,300.00	21,448.28	7,896
2022-09-20	23,350.00	23,900.00	23,250.00	23,600.00	20,830.43	9,732
2022-09-19	24,000.00	24,100.00	23,200.00	23,350.00	20,609.77	8,095
2022-09-16	24,050.00	24,250.00	23,850.00	23,900.00	21,095.22	7,236
2022-09-15	24,400.00	24,600.00	24,200.00	24,250.00	21,404.15	9,411
2022-09-14	24,450.00	24,750.00	24,000.00	24,350.00	21,492.41	3,547
2022-09-13	24,150.00	24,850.00	24,150.00	24,500.00	21,624.81	6,336
2022-09-08	24,000.00	24,750.00	24,000.00	24,300.00	21,448.28	14,334
2022-09-07	24,550.00	24,650.00	23,550.00	23,950.00	21,139.35	11,150
2022-09-06	24,700.00	25,000.00	24,550.00	24,700.00	21,801.34	17,691
2022-09-05	24,800.00	25,050.00	24,500.00	24,700.00	21,801.34	3,923
2022-09-02	24,600.00	25,050.00	24,600.00	24,900.00	21,977.87	7,054
2022-09-01	25,000.00	25,300.00	24,600.00	24,600.00	21,713.07	7,494
2022-08-31	25,100.00	25,300.00	25,000.00	25,100.00	22,154.40	11,316
2022-08-30	25,400.00	26,000.00	25,300.00	25,500.00	22,507.45	6,395
2022-08-29	25,950.00	26,450.00	25,550.00	25,600.00	22,595.72	10,144
2022-08-26	26,500.00	26,900.00	26,250.00	26,500.00	23,390.10	6,491
2022-08-25	25,600.00	26,450.00	25,600.00	26,450.00	23,345.97	7,261
2022-08-24	26,000.00	26,150.00	25,600.00	25,800.00	22,772.25	8,297
2022-08-23	26,850.00	27,700.00	25,500.00	26,000.00	22,948.78	39,317
2022-08-22	25,250.00	27,100.00	25,250.00	26,850.00	23,699.03	35,580
2022-08-19	26,350.00	26,400.00	25,600.00	25,600.00	22,595.72	7,097
2022-08-18	26,000.00	26,600.00	25,650.00	26,100.00	23,037.04	8,625
2022-08-17	25,550.00	26,750.00	25,200.00	26,000.00	22,948.78	19,759
2022-08-16	25,600.00	25,900.00	25,300.00	25,550.00	22,551.59	4,876
2022-08-12	25,650.00	25,650.00	25,200.00	25,450.00	22,463.32	7,281
2022-08-11	25,150.00	25,450.00	24,950.00	25,300.00	22,330.93	6,248

← NewerPage 17 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.