Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 23,300.00 | 24,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | 7,941 |
| 2026-04-17 | 23,350.00 | 23,950.00 | 23,250.00 | 23,550.00 | 23,550.00 | 7,521 |
| 2026-04-16 | 22,700.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 8,616 |
| 2026-04-15 | 23,450.00 | 23,600.00 | 22,450.00 | 23,000.00 | 23,000.00 | 7,034 |
| 2026-04-14 | 23,250.00 | 23,800.00 | 23,050.00 | 23,450.00 | 23,450.00 | 6,647 |
| 2026-04-13 | 22,750.00 | 23,700.00 | 22,250.00 | 23,150.00 | 23,150.00 | 6,317 |
| 2026-04-10 | 23,550.00 | 23,550.00 | 22,400.00 | 23,000.00 | 23,000.00 | 7,042 |
| 2026-04-09 | 22,350.00 | 24,000.00 | 22,200.00 | 23,550.00 | 23,550.00 | 15,629 |
| 2026-04-08 | 23,400.00 | 23,400.00 | 22,300.00 | 22,350.00 | 22,350.00 | 9,069 |
| 2026-04-07 | 21,300.00 | 22,500.00 | 21,250.00 | 22,450.00 | 22,450.00 | 9,187 |
| 2026-04-06 | 20,900.00 | 21,750.00 | 20,250.00 | 21,300.00 | 21,300.00 | 10,254 |
| 2026-04-03 | 20,150.00 | 20,750.00 | 19,990.00 | 20,050.00 | 20,050.00 | 6,315 |
| 2026-04-02 | 21,000.00 | 21,500.00 | 20,050.00 | 20,050.00 | 20,050.00 | 3,440 |
| 2026-04-01 | 20,400.00 | 21,150.00 | 20,200.00 | 21,000.00 | 21,000.00 | 1,703 |
| 2026-03-31 | 20,450.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1,939 |
| 2026-03-30 | 20,950.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | 4,140 |
| 2026-03-27 | 20,950.00 | 21,250.00 | 20,200.00 | 20,950.00 | 20,950.00 | 3,972 |
| 2026-03-26 | 21,450.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,950.00 | 2,710 |
| 2026-03-25 | 21,400.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 2,559 |
| 2026-03-24 | 21,550.00 | 21,800.00 | 20,800.00 | 21,300.00 | 21,300.00 | 3,031 |
| 2026-03-23 | 21,950.00 | 21,950.00 | 20,950.00 | 21,700.00 | 21,700.00 | 4,330 |
| 2026-03-20 | 21,900.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1,305 |
| 2026-03-19 | 21,400.00 | 22,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | 6,179 |
| 2026-03-18 | 21,600.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 2,752 |
| 2026-03-17 | 21,500.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | 2,755 |
| 2026-03-16 | 21,200.00 | 22,250.00 | 21,050.00 | 21,400.00 | 21,400.00 | 4,792 |
| 2026-03-13 | 20,900.00 | 21,900.00 | 20,350.00 | 21,350.00 | 21,350.00 | 8,214 |
| 2026-03-12 | 22,700.00 | 22,750.00 | 20,650.00 | 20,900.00 | 20,900.00 | 5,682 |
| 2026-03-11 | 21,100.00 | 22,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 8,991 |
| 2026-03-10 | 20,800.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | 8,693 |
| 2026-03-09 | 21,000.00 | 22,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | 14,760 |
| 2026-03-06 | 20,900.00 | 21,600.00 | 20,300.00 | 21,400.00 | 21,400.00 | 6,359 |
| 2026-03-05 | 20,450.00 | 21,600.00 | 20,150.00 | 20,900.00 | 20,900.00 | 7,316 |
| 2026-03-04 | 21,900.00 | 21,900.00 | 18,750.00 | 19,890.00 | 19,890.00 | 23,472 |
| 2026-03-03 | 21,200.00 | 22,450.00 | 21,150.00 | 22,050.00 | 22,050.00 | 16,631 |
| 2026-02-27 | 21,950.00 | 22,900.00 | 21,050.00 | 22,250.00 | 22,250.00 | 9,758 |
| 2026-02-26 | 22,050.00 | 22,200.00 | 21,100.00 | 22,000.00 | 22,000.00 | 9,986 |
| 2026-02-25 | 22,500.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 7,427 |
| 2026-02-24 | 22,600.00 | 23,000.00 | 22,250.00 | 22,650.00 | 22,650.00 | 8,452 |
| 2026-02-23 | 21,100.00 | 22,950.00 | 21,000.00 | 22,950.00 | 22,950.00 | 31,983 |
| 2026-02-20 | 19,850.00 | 21,300.00 | 19,810.00 | 21,100.00 | 21,100.00 | 18,748 |
| 2026-02-19 | 19,530.00 | 20,400.00 | 19,150.00 | 19,750.00 | 19,750.00 | 10,953 |
| 2026-02-13 | 20,100.00 | 20,100.00 | 19,190.00 | 19,530.00 | 19,530.00 | 6,047 |
| 2026-02-12 | 18,760.00 | 20,150.00 | 18,610.00 | 19,590.00 | 19,590.00 | 14,449 |
| 2026-02-11 | 18,200.00 | 18,760.00 | 18,100.00 | 18,750.00 | 18,750.00 | 6,388 |
| 2026-02-10 | 17,990.00 | 18,660.00 | 17,990.00 | 18,290.00 | 18,290.00 | 9,424 |
| 2026-02-09 | 18,020.00 | 18,100.00 | 17,850.00 | 18,030.00 | 18,030.00 | 3,828 |
| 2026-02-06 | 17,760.00 | 18,080.00 | 16,530.00 | 18,020.00 | 18,020.00 | 8,090 |
| 2026-02-05 | 18,090.00 | 18,090.00 | 17,500.00 | 17,760.00 | 17,760.00 | 5,734 |
| 2026-02-04 | 17,060.00 | 18,980.00 | 16,960.00 | 18,090.00 | 18,090.00 | 22,720 |
| 2026-02-03 | 18,550.00 | 18,550.00 | 16,760.00 | 17,060.00 | 17,060.00 | 6,899 |
| 2026-02-02 | 16,570.00 | 17,100.00 | 16,570.00 | 16,760.00 | 16,760.00 | 14,832 |
| 2026-01-30 | 16,540.00 | 16,880.00 | 16,530.00 | 16,730.00 | 16,730.00 | 6,173 |
| 2026-01-29 | 16,500.00 | 16,610.00 | 16,300.00 | 16,460.00 | 16,460.00 | 4,446 |
| 2026-01-28 | 16,500.00 | 16,680.00 | 16,430.00 | 16,450.00 | 16,450.00 | 3,064 |
| 2026-01-27 | 16,440.00 | 16,680.00 | 16,400.00 | 16,450.00 | 16,450.00 | 1,536 |
| 2026-01-26 | 16,160.00 | 16,580.00 | 16,130.00 | 16,570.00 | 16,570.00 | 6,754 |
| 2026-01-23 | 16,010.00 | 16,690.00 | 16,010.00 | 16,160.00 | 16,160.00 | 2,553 |
| 2026-01-22 | 16,090.00 | 16,180.00 | 16,000.00 | 16,010.00 | 16,010.00 | 4,093 |
| 2026-01-21 | 16,130.00 | 16,480.00 | 15,970.00 | 16,080.00 | 16,080.00 | 4,439 |
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.