Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25,150.00	25,450.00	25,000.00	25,000.00	22,066.13	8,289
2022-08-09	25,000.00	25,100.00	24,600.00	24,850.00	21,933.74	4,194
2022-08-08	25,200.00	25,200.00	24,700.00	24,700.00	21,801.34	6,520
2022-08-05	25,400.00	25,400.00	25,000.00	25,200.00	22,242.66	4,574
2022-08-04	25,500.00	25,500.00	25,150.00	25,200.00	22,242.66	4,691
2022-08-03	24,700.00	25,350.00	24,700.00	25,250.00	22,286.79	10,431
2022-08-02	24,500.00	24,800.00	24,350.00	24,700.00	21,801.34	10,531
2022-08-01	24,700.00	25,050.00	24,600.00	24,650.00	21,757.21	5,864
2022-07-29	24,800.00	25,100.00	24,650.00	24,700.00	21,801.34	4,513
2022-07-28	24,900.00	24,900.00	24,600.00	24,800.00	21,889.60	3,958
2022-07-27	24,850.00	25,150.00	24,650.00	24,700.00	21,801.34	5,607
2022-07-26	24,300.00	25,200.00	24,300.00	24,850.00	21,933.74	20,557
2022-07-25	24,700.00	24,700.00	24,150.00	24,450.00	21,580.68	4,834
2022-07-22	24,500.00	24,700.00	24,150.00	24,700.00	21,801.34	5,673
2022-07-21	24,200.00	24,400.00	23,900.00	24,300.00	21,448.28	6,682
2022-07-20	24,100.00	24,600.00	23,900.00	24,100.00	21,271.75	5,559
2022-07-19	24,300.00	24,300.00	23,700.00	23,850.00	21,051.09	7,028
2022-07-18	24,050.00	24,200.00	23,800.00	24,150.00	21,315.88	6,789
2022-07-15	23,600.00	24,050.00	23,200.00	23,650.00	20,874.56	12,919
2022-07-14	24,050.00	24,050.00	23,500.00	23,600.00	20,830.43	7,704
2022-07-13	23,700.00	24,050.00	23,400.00	23,950.00	21,139.35	8,559
2022-07-12	24,850.00	25,300.00	23,750.00	23,950.00	21,139.35	11,152
2022-07-11	24,800.00	25,150.00	24,450.00	24,850.00	21,933.74	9,407
2022-07-08	24,600.00	25,200.00	24,600.00	24,900.00	21,977.87	12,277
2022-07-07	24,450.00	24,850.00	24,150.00	24,500.00	21,624.81	11,416
2022-07-06	24,200.00	24,650.00	23,950.00	24,250.00	21,404.15	7,646
2022-07-05	24,250.00	24,800.00	23,550.00	24,500.00	21,624.81	12,920
2022-07-04	23,450.00	24,100.00	23,200.00	23,950.00	21,139.35	11,104
2022-07-01	24,250.00	24,650.00	23,500.00	23,550.00	20,786.30	22,385
2022-06-30	25,050.00	25,600.00	24,400.00	24,400.00	21,536.54	9,691
2022-06-29	25,000.00	25,750.00	25,000.00	25,200.00	22,242.66	14,215
2022-06-28	25,550.00	26,000.00	24,800.00	25,000.00	22,066.13	14,596
2022-06-27	24,400.00	25,650.00	24,400.00	25,550.00	22,551.59	28,727
2022-06-24	23,400.00	24,500.00	23,200.00	24,250.00	21,404.15	39,101
2022-06-23	26,800.00	26,850.00	23,200.00	23,650.00	20,874.56	71,496
2022-06-22	25,850.00	29,000.00	25,700.00	25,800.00	22,772.25	102,170
2022-06-21	26,250.00	26,700.00	25,700.00	25,900.00	22,860.51	29,761
2022-06-20	26,100.00	27,450.00	26,000.00	26,200.00	23,125.31	43,683
2022-06-17	28,050.00	28,700.00	26,150.00	26,400.00	23,301.84	52,356
2022-06-16	26,900.00	28,000.00	26,750.00	27,150.00	23,963.82	31,331
2022-06-15	27,350.00	28,950.00	26,350.00	26,900.00	23,743.16	68,237
2022-06-14	28,500.00	29,450.00	27,350.00	27,750.00	24,493.41	52,920
2022-06-13	28,650.00	31,500.00	28,650.00	29,700.00	26,214.56	106,548
2022-06-10	29,600.00	30,700.00	29,250.00	29,250.00	25,817.37	23,529
2022-06-09	30,000.00	30,600.00	29,200.00	29,700.00	26,214.56	25,568
2022-06-08	30,500.00	30,500.00	29,650.00	30,150.00	26,611.76	27,952
2022-06-07	30,950.00	31,500.00	30,550.00	30,600.00	27,008.95	18,561
2022-06-03	31,300.00	31,300.00	30,800.00	30,950.00	27,317.87	14,635
2022-06-02	31,300.00	32,200.00	30,800.00	31,300.00	27,626.80	32,108
2022-05-31	32,500.00	33,150.00	31,350.00	31,600.00	27,891.59	37,804
2022-05-30	31,600.00	33,250.00	31,600.00	32,400.00	28,597.71	68,887
2022-05-27	30,200.00	33,000.00	30,000.00	31,500.00	27,803.33	163,467
2022-05-26	30,200.00	30,950.00	29,950.00	30,000.00	26,479.36	31,200
2022-05-25	30,650.00	31,150.00	30,150.00	30,400.00	26,832.42	19,528
2022-05-24	31,050.00	32,000.00	30,550.00	30,600.00	27,008.95	34,983
2022-05-23	31,700.00	31,700.00	30,500.00	31,150.00	27,494.40	41,311
2022-05-20	32,000.00	33,200.00	31,150.00	32,050.00	28,288.78	128,705
2022-05-19	30,400.00	32,000.00	30,050.00	31,450.00	27,759.19	62,373
2022-05-18	29,950.00	32,100.00	29,850.00	31,150.00	27,494.40	79,265
2022-05-17	32,150.00	32,400.00	29,750.00	30,250.00	26,700.02	74,988

← NewerPage 18 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.