Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30,050.00	32,750.00	30,000.00	32,100.00	28,332.91	149,357
2022-05-13	29,100.00	29,700.00	28,300.00	29,150.00	25,729.11	54,168
2022-05-12	31,900.00	31,900.00	29,100.00	29,100.00	25,684.98	79,018
2022-05-11	32,100.00	32,700.00	30,750.00	31,500.00	27,803.33	50,946
2022-05-10	31,400.00	34,500.00	31,100.00	31,650.00	27,935.72	207,015
2022-05-09	31,100.00	32,200.00	30,800.00	31,850.00	28,112.25	50,800
2022-05-06	31,300.00	33,100.00	31,050.00	31,100.00	27,450.27	51,590
2022-05-04	33,500.00	33,600.00	31,500.00	31,700.00	27,979.86	108,816
2022-05-03	36,000.00	36,200.00	33,250.00	33,600.00	29,656.88	133,030
2022-05-02	33,600.00	36,100.00	33,550.00	34,950.00	30,848.45	199,657
2022-04-29	34,150.00	34,500.00	33,100.00	33,150.00	29,259.69	98,391
2022-04-28	35,500.00	35,850.00	33,350.00	34,400.00	30,363.00	172,608
2022-04-27	40,500.00	42,150.00	34,400.00	35,550.00	31,378.04	420,599
2022-04-26	41,450.00	42,700.00	39,300.00	40,650.00	35,879.53	351,531
2022-04-25	39,300.00	46,000.00	38,550.00	41,050.00	36,232.59	1,184,137
2022-04-22	36,050.00	42,000.00	35,000.00	38,600.00	34,070.11	1,738,321
2022-04-21	34,000.00	36,850.00	32,700.00	36,550.00	32,260.69	363,220
2022-04-20	36,400.00	37,000.00	33,850.00	34,000.00	30,009.94	300,033
2022-04-19	36,350.00	37,800.00	33,850.00	35,250.00	31,113.25	554,882
2022-04-18	33,350.00	39,550.00	33,200.00	36,300.00	32,040.02	1,318,759
2022-04-15	29,550.00	35,650.00	29,300.00	33,150.00	29,259.69	871,925
2022-04-14	29,150.00	30,200.00	28,850.00	29,800.00	26,302.83	36,409
2022-04-13	28,350.00	29,000.00	28,250.00	28,900.00	25,508.45	8,061
2022-04-12	29,000.00	29,000.00	27,900.00	28,350.00	25,022.99	11,896
2022-04-11	28,300.00	29,400.00	28,000.00	29,000.00	25,596.71	17,432
2022-04-08	28,700.00	28,800.00	27,650.00	28,300.00	24,978.86	14,273
2022-04-07	29,450.00	29,500.00	28,600.00	28,700.00	25,331.92	19,791
2022-04-06	29,150.00	29,800.00	29,000.00	29,450.00	25,993.90	11,376
2022-04-05	29,000.00	29,450.00	28,600.00	29,400.00	25,949.77	14,984
2022-04-04	29,600.00	29,600.00	28,600.00	28,800.00	25,420.18	20,241
2022-04-01	29,650.00	30,200.00	29,150.00	29,400.00	25,949.77	19,191
2022-03-31	29,000.00	30,500.00	29,000.00	29,650.00	26,170.43	50,944
2022-03-30	29,050.00	29,250.00	28,550.00	29,000.00	25,596.71	18,626
2022-03-29	29,750.00	29,750.00	28,700.00	29,250.00	25,817.37	42,516
2022-03-28	30,200.00	30,450.00	29,050.00	29,850.00	26,346.96	35,972
2022-03-25	31,050.00	31,600.00	29,700.00	30,100.00	26,567.62	68,691
2022-03-24	31,700.00	32,500.00	30,700.00	31,050.00	27,406.14	100,415
2022-03-23	31,550.00	33,500.00	30,700.00	30,900.00	27,273.74	262,781
2022-03-22	31,750.00	33,100.00	30,650.00	31,350.00	27,670.93	326,853
2022-03-21	28,550.00	31,700.00	28,250.00	30,550.00	26,964.81	320,425
2022-03-18	28,000.00	28,350.00	27,800.00	28,200.00	24,890.60	6,452
2022-03-17	27,950.00	28,000.00	27,650.00	27,650.00	24,405.14	6,111
2022-03-16	28,200.00	28,200.00	27,450.00	27,650.00	24,405.14	6,754
2022-03-15	27,500.00	28,000.00	27,450.00	27,650.00	24,405.14	5,194
2022-03-14	27,500.00	27,950.00	27,000.00	27,600.00	24,361.01	11,191
2022-03-11	27,300.00	27,600.00	27,200.00	27,350.00	24,140.35	4,697
2022-03-10	27,450.00	27,600.00	26,900.00	27,450.00	24,228.61	10,476
2022-03-08	28,200.00	28,300.00	27,300.00	27,400.00	24,184.48	15,816
2022-03-07	29,500.00	29,500.00	27,800.00	28,300.00	24,978.86	29,407
2022-03-04	27,950.00	28,900.00	27,950.00	28,400.00	25,067.13	16,691
2022-03-03	28,350.00	28,500.00	27,900.00	27,950.00	24,669.94	13,261
2022-03-02	28,050.00	28,550.00	27,650.00	28,200.00	24,890.60	17,919
2022-02-28	27,950.00	28,000.00	27,400.00	27,600.00	24,361.01	14,020
2022-02-25	27,500.00	28,050.00	26,900.00	27,900.00	24,625.80	14,094
2022-02-24	27,550.00	29,000.00	27,450.00	28,200.00	24,890.60	61,968
2022-02-23	28,450.00	28,500.00	27,350.00	27,450.00	24,228.61	33,807
2022-02-22	26,950.00	27,750.00	26,500.00	27,200.00	24,007.95	15,006
2022-02-21	26,800.00	27,200.00	26,350.00	27,000.00	23,831.42	2,965
2022-02-18	26,300.00	27,000.00	26,300.00	27,000.00	23,831.42	3,783
2022-02-17	27,050.00	27,200.00	26,450.00	26,700.00	23,566.63	8,871

← NewerPage 19 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.