Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 15,890.00 | 16,280.00 | 15,480.00 | 15,890.00 | 15,890.00 | 1,117 |
| 2026-07-15 | 16,120.00 | 16,280.00 | 15,820.00 | 15,890.00 | 15,890.00 | 855 |
| 2026-07-14 | 15,750.00 | 16,050.00 | 15,670.00 | 15,880.00 | 15,880.00 | 8,885 |
| 2026-07-13 | 16,120.00 | 16,120.00 | 15,640.00 | 15,870.00 | 15,870.00 | 574 |
| 2026-07-10 | 15,670.00 | 16,200.00 | 15,460.00 | 16,090.00 | 16,090.00 | 1,739 |
| 2026-07-09 | 15,520.00 | 15,900.00 | 15,480.00 | 15,670.00 | 15,670.00 | 1,384 |
| 2026-07-08 | 16,490.00 | 16,620.00 | 15,510.00 | 15,870.00 | 15,870.00 | 1,800 |
| 2026-07-07 | 16,630.00 | 16,950.00 | 16,210.00 | 16,620.00 | 16,620.00 | 4,069 |
| 2026-07-06 | 16,480.00 | 16,940.00 | 16,290.00 | 16,730.00 | 16,730.00 | 7,502 |
| 2026-07-03 | 16,790.00 | 16,800.00 | 16,100.00 | 16,610.00 | 16,610.00 | 3,841 |
| 2026-07-02 | 16,500.00 | 17,375.00 | 16,420.00 | 16,790.00 | 16,790.00 | 3,738 |
| 2026-07-01 | 16,120.00 | 16,830.00 | 16,120.00 | 16,630.00 | 16,630.00 | 3,952 |
| 2026-06-30 | 16,350.00 | 16,780.00 | 16,120.00 | 16,250.00 | 16,250.00 | 6,920 |
| 2026-06-29 | 15,750.00 | 16,620.00 | 15,550.00 | 16,480.00 | 16,480.00 | 3,815 |
| 2026-06-26 | 15,890.00 | 15,890.00 | 15,330.00 | 15,780.00 | 15,780.00 | 10,085 |
| 2026-06-25 | 16,450.00 | 16,540.00 | 15,810.00 | 15,810.00 | 15,810.00 | 4,843 |
| 2026-06-24 | 16,150.00 | 16,510.00 | 15,800.00 | 16,430.00 | 16,430.00 | 4,882 |
| 2026-06-23 | 16,880.00 | 16,880.00 | 16,160.00 | 16,350.00 | 16,350.00 | 3,601 |
| 2026-06-22 | 17,010.00 | 17,630.00 | 16,810.00 | 16,880.00 | 16,880.00 | 8,143 |
| 2026-06-19 | 17,450.00 | 17,480.00 | 16,800.00 | 17,000.00 | 17,000.00 | 6,281 |
| 2026-06-18 | 17,860.00 | 18,100.00 | 17,450.00 | 17,450.00 | 17,450.00 | 1,844 |
| 2026-06-17 | 18,570.00 | 18,570.00 | 17,870.00 | 17,910.00 | 17,910.00 | 2,262 |
| 2026-06-16 | 18,370.00 | 19,000.00 | 18,055.00 | 18,180.00 | 18,180.00 | 1,430 |
| 2026-06-15 | 19,100.00 | 19,100.00 | 18,000.00 | 18,120.00 | 18,120.00 | 1,782 |
| 2026-06-12 | 17,370.00 | 18,455.00 | 17,370.00 | 17,600.00 | 17,600.00 | 5,080 |
| 2026-06-11 | 17,650.00 | 18,190.00 | 17,480.00 | 17,510.00 | 17,510.00 | 1,779 |
| 2026-06-10 | 18,000.00 | 18,000.00 | 17,340.00 | 17,650.00 | 17,650.00 | 3,530 |
| 2026-06-09 | 17,460.00 | 18,010.00 | 17,430.00 | 17,670.00 | 17,670.00 | 2,945 |
| 2026-06-08 | 17,840.00 | 17,950.00 | 16,900.00 | 17,560.00 | 17,560.00 | 5,188 |
| 2026-06-05 | 17,950.00 | 18,700.00 | 17,950.00 | 18,010.00 | 18,010.00 | 5,336 |
| 2026-06-04 | 18,090.00 | 18,360.00 | 17,780.00 | 18,090.00 | 18,090.00 | 9,342 |
| 2026-06-02 | 18,000.00 | 18,370.00 | 17,280.00 | 18,110.00 | 18,110.00 | 6,759 |
| 2026-06-01 | 18,760.00 | 18,770.00 | 17,350.00 | 17,790.00 | 17,790.00 | 5,849 |
| 2026-05-29 | 19,310.00 | 19,490.00 | 18,800.00 | 18,810.00 | 18,810.00 | 3,259 |
| 2026-05-28 | 19,600.00 | 19,630.00 | 18,950.00 | 19,310.00 | 19,310.00 | 3,330 |
| 2026-05-27 | 19,730.00 | 19,730.00 | 18,770.00 | 19,320.00 | 19,320.00 | 5,365 |
| 2026-05-26 | 20,100.00 | 20,600.00 | 19,670.00 | 19,720.00 | 19,720.00 | 4,687 |
| 2026-05-22 | 20,800.00 | 20,900.00 | 20,050.00 | 20,100.00 | 20,100.00 | 3,721 |
| 2026-05-21 | 21,650.00 | 22,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | 7,233 |
| 2026-05-20 | 21,350.00 | 21,800.00 | 20,350.00 | 21,800.00 | 21,800.00 | 7,235 |
| 2026-05-19 | 21,200.00 | 22,050.00 | 20,650.00 | 21,100.00 | 21,100.00 | 4,510 |
| 2026-05-18 | 21,550.00 | 21,750.00 | 20,450.00 | 21,400.00 | 21,400.00 | 17,429 |
| 2026-05-15 | 22,450.00 | 22,500.00 | 21,500.00 | 21,550.00 | 21,550.00 | 9,466 |
| 2026-05-14 | 22,600.00 | 22,850.00 | 22,000.00 | 22,450.00 | 22,450.00 | 4,503 |
| 2026-05-13 | 22,550.00 | 23,050.00 | 22,000.00 | 22,650.00 | 22,650.00 | 6,955 |
| 2026-05-12 | 23,050.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | 10,869 |
| 2026-05-11 | 24,050.00 | 25,450.00 | 22,950.00 | 22,950.00 | 22,950.00 | 16,553 |
| 2026-05-08 | 24,050.00 | 24,900.00 | 23,700.00 | 24,050.00 | 24,050.00 | 11,722 |
| 2026-05-07 | 24,300.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,250.00 | 9,829 |
| 2026-05-06 | 24,000.00 | 24,700.00 | 23,650.00 | 24,200.00 | 24,200.00 | 15,297 |
| 2026-05-04 | 23,450.00 | 24,650.00 | 23,400.00 | 23,900.00 | 23,900.00 | 12,628 |
| 2026-04-30 | 23,500.00 | 24,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | 6,449 |
| 2026-04-29 | 24,000.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 6,546 |
| 2026-04-28 | 24,500.00 | 24,800.00 | 23,700.00 | 24,300.00 | 24,300.00 | 11,794 |
| 2026-04-27 | 23,450.00 | 24,500.00 | 23,000.00 | 24,300.00 | 24,300.00 | 13,619 |
| 2026-04-24 | 22,700.00 | 24,000.00 | 22,700.00 | 23,200.00 | 23,200.00 | 11,649 |
| 2026-04-23 | 23,200.00 | 23,450.00 | 22,300.00 | 22,700.00 | 22,700.00 | 6,743 |
| 2026-04-22 | 22,650.00 | 23,400.00 | 22,650.00 | 23,200.00 | 23,200.00 | 5,925 |
| 2026-04-21 | 22,950.00 | 23,600.00 | 22,500.00 | 22,650.00 | 22,650.00 | 6,900 |
| 2026-04-20 | 23,300.00 | 24,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | 7,941 |
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.