Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 28,400.00 | 28,600.00 | 28,050.00 | 28,250.00 | 24,798.47 | 7,399 |
| 2021-11-17 | 29,200.00 | 29,200.00 | 28,150.00 | 28,400.00 | 24,930.15 | 12,841 |
| 2021-11-16 | 29,500.00 | 29,500.00 | 28,600.00 | 29,050.00 | 25,500.73 | 4,448 |
| 2021-11-15 | 28,950.00 | 29,250.00 | 28,550.00 | 29,050.00 | 25,500.73 | 4,192 |
| 2021-11-12 | 28,750.00 | 29,050.00 | 28,700.00 | 29,050.00 | 25,500.73 | 4,103 |
| 2021-11-11 | 28,500.00 | 29,400.00 | 28,500.00 | 28,800.00 | 25,281.28 | 8,314 |
| 2021-11-10 | 28,800.00 | 29,300.00 | 28,600.00 | 28,650.00 | 25,149.60 | 8,849 |
| 2021-11-09 | 29,100.00 | 29,700.00 | 28,950.00 | 29,100.00 | 25,544.62 | 4,370 |
| 2021-11-08 | 29,200.00 | 29,450.00 | 28,650.00 | 29,400.00 | 25,807.97 | 7,597 |
| 2021-11-05 | 29,800.00 | 29,800.00 | 29,100.00 | 29,450.00 | 25,851.86 | 10,707 |
| 2021-11-04 | 29,850.00 | 30,200.00 | 29,450.00 | 29,600.00 | 25,983.53 | 8,637 |
| 2021-11-03 | 30,200.00 | 30,200.00 | 29,700.00 | 29,950.00 | 26,290.77 | 7,709 |
| 2021-11-02 | 30,000.00 | 30,300.00 | 29,650.00 | 30,150.00 | 26,466.34 | 9,691 |
| 2021-11-01 | 30,000.00 | 30,100.00 | 29,700.00 | 29,700.00 | 26,071.32 | 8,615 |
| 2021-10-29 | 30,000.00 | 30,450.00 | 29,800.00 | 30,000.00 | 26,334.66 | 10,018 |
| 2021-10-28 | 30,350.00 | 30,750.00 | 30,000.00 | 30,100.00 | 26,422.44 | 10,336 |
| 2021-10-27 | 30,650.00 | 30,650.00 | 29,850.00 | 30,450.00 | 26,729.68 | 12,790 |
| 2021-10-26 | 29,950.00 | 31,050.00 | 29,950.00 | 30,550.00 | 26,817.46 | 13,302 |
| 2021-10-25 | 29,700.00 | 30,300.00 | 29,550.00 | 30,000.00 | 26,334.66 | 5,208 |
| 2021-10-22 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 26,334.66 | 4,451 |
| 2021-10-21 | 31,000.00 | 31,000.00 | 30,200.00 | 30,250.00 | 26,554.12 | 8,439 |
| 2021-10-20 | 30,900.00 | 31,300.00 | 30,200.00 | 30,650.00 | 26,905.25 | 29,165 |
| 2021-10-19 | 30,800.00 | 30,900.00 | 30,200.00 | 30,500.00 | 26,773.57 | 13,959 |
| 2021-10-18 | 30,500.00 | 30,950.00 | 30,300.00 | 30,500.00 | 26,773.57 | 15,596 |
| 2021-10-15 | 30,200.00 | 30,400.00 | 29,650.00 | 30,100.00 | 26,422.44 | 13,408 |
| 2021-10-14 | 29,500.00 | 31,200.00 | 29,350.00 | 30,050.00 | 26,378.55 | 49,593 |
← NewerPage 21 of 21 · 1,226 trading days
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.