Woosung Feed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26,400.00	27,250.00	26,400.00	26,800.00	23,654.89	5,209
2022-02-15	27,000.00	27,950.00	26,200.00	26,300.00	23,213.57	14,064
2022-02-14	28,000.00	28,150.00	26,750.00	26,950.00	23,787.29	14,492
2022-02-11	27,000.00	29,300.00	26,600.00	28,000.00	24,714.07	44,997
2022-02-10	26,900.00	27,300.00	26,800.00	27,300.00	24,096.22	5,797
2022-02-09	26,600.00	27,200.00	26,600.00	26,850.00	23,699.03	10,835
2022-02-08	26,750.00	27,000.00	26,300.00	26,850.00	23,699.03	5,699
2022-02-07	27,100.00	27,100.00	26,300.00	26,800.00	23,654.89	6,948
2022-02-04	26,200.00	26,800.00	25,350.00	26,650.00	23,522.50	9,188
2022-02-03	25,550.00	26,400.00	25,550.00	26,200.00	23,125.31	9,275
2022-01-28	24,200.00	25,250.00	24,100.00	25,250.00	22,286.79	17,771
2022-01-27	25,400.00	26,300.00	24,500.00	24,850.00	21,933.74	18,930
2022-01-26	25,750.00	26,200.00	25,600.00	25,750.00	22,728.12	10,180
2022-01-25	27,200.00	27,250.00	25,400.00	25,750.00	22,728.12	28,332
2022-01-24	26,600.00	27,350.00	26,400.00	27,050.00	23,875.55	15,707
2022-01-21	26,900.00	27,100.00	26,650.00	26,800.00	23,654.89	5,172
2022-01-20	25,550.00	27,000.00	25,550.00	26,900.00	23,743.16	9,528
2022-01-19	26,000.00	26,350.00	25,650.00	26,000.00	22,948.78	14,355
2022-01-18	26,900.00	27,350.00	26,150.00	26,250.00	23,169.44	22,182
2022-01-17	28,250.00	28,350.00	27,100.00	27,150.00	23,963.82	32,365
2022-01-14	28,350.00	28,850.00	28,000.00	28,500.00	25,155.39	13,587
2022-01-13	28,900.00	29,200.00	28,150.00	28,350.00	25,022.99	27,760
2022-01-12	28,650.00	29,150.00	28,600.00	28,950.00	25,552.58	23,286
2022-01-11	29,550.00	30,350.00	28,650.00	28,750.00	25,376.05	54,432
2022-01-10	32,000.00	32,550.00	29,550.00	29,800.00	26,302.83	91,639
2022-01-07	30,700.00	32,500.00	30,650.00	31,250.00	27,582.67	81,307
2022-01-06	32,450.00	32,900.00	30,800.00	31,200.00	27,538.53	167,975
2022-01-05	30,900.00	35,450.00	30,600.00	33,800.00	29,833.41	549,014
2022-01-04	28,250.00	30,550.00	28,250.00	30,400.00	26,832.42	65,288
2022-01-03	28,450.00	29,000.00	28,000.00	28,250.00	24,934.73	11,090
2021-12-30	27,650.00	28,550.00	27,650.00	28,000.00	24,714.07	19,789
2021-12-29	27,450.00	27,700.00	27,400.00	27,650.00	24,405.14	3,741
2021-12-28	27,600.00	27,700.00	27,250.00	27,450.00	24,096.22	3,599
2021-12-27	27,650.00	27,650.00	27,100.00	27,150.00	23,832.87	2,284
2021-12-24	26,850.00	27,700.00	26,850.00	27,400.00	24,052.33	7,236
2021-12-23	26,200.00	26,800.00	26,200.00	26,750.00	23,481.74	4,559
2021-12-22	26,300.00	26,750.00	26,100.00	26,200.00	22,998.94	4,437
2021-12-21	26,600.00	26,650.00	25,000.00	26,300.00	23,086.72	10,462
2021-12-20	27,000.00	27,050.00	26,400.00	26,650.00	23,393.96	12,284
2021-12-17	27,500.00	27,500.00	27,050.00	27,100.00	23,788.98	2,405
2021-12-16	27,300.00	27,700.00	27,250.00	27,250.00	23,920.65	3,893
2021-12-15	27,800.00	27,800.00	27,200.00	27,450.00	24,096.22	6,191
2021-12-14	27,700.00	28,000.00	27,500.00	27,600.00	24,227.89	3,030
2021-12-13	27,950.00	28,250.00	27,750.00	28,000.00	24,579.02	2,520
2021-12-10	28,050.00	28,450.00	27,600.00	27,950.00	24,535.13	5,087
2021-12-09	27,850.00	28,350.00	27,700.00	28,000.00	24,579.02	2,754
2021-12-08	27,300.00	27,950.00	27,300.00	27,850.00	24,447.35	5,186
2021-12-07	27,250.00	27,750.00	27,150.00	27,500.00	24,140.11	3,431
2021-12-06	26,800.00	27,650.00	26,500.00	27,500.00	24,140.11	8,816
2021-12-03	26,850.00	27,000.00	26,450.00	26,900.00	23,613.41	4,156
2021-12-02	25,800.00	26,600.00	25,650.00	26,450.00	23,218.39	14,787
2021-12-01	25,350.00	26,400.00	25,350.00	25,800.00	22,647.81	15,742
2021-11-30	26,950.00	27,300.00	25,150.00	25,300.00	22,208.90	15,189
2021-11-29	27,350.00	27,800.00	27,000.00	27,100.00	23,788.98	7,252
2021-11-26	28,700.00	28,700.00	27,750.00	28,000.00	24,579.02	8,617
2021-11-25	29,250.00	29,250.00	28,300.00	28,500.00	25,017.93	6,435
2021-11-24	28,500.00	29,200.00	28,500.00	28,900.00	25,369.06	7,070
2021-11-23	28,200.00	29,050.00	28,200.00	28,750.00	25,237.38	9,421
2021-11-22	28,450.00	28,500.00	28,200.00	28,400.00	24,930.15	5,935
2021-11-19	28,250.00	28,500.00	28,000.00	28,450.00	24,974.04	4,348

← NewerPage 20 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.