Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16,150.00 | 16,230.00 | 16,110.00 | 16,150.00 | 16,150.00 | 2,655 |
| 2026-01-19 | 16,180.00 | 16,310.00 | 16,140.00 | 16,170.00 | 16,170.00 | 3,561 |
| 2026-01-16 | 16,280.00 | 16,470.00 | 16,140.00 | 16,180.00 | 16,180.00 | 3,142 |
| 2026-01-15 | 16,070.00 | 16,430.00 | 16,060.00 | 16,280.00 | 16,280.00 | 3,992 |
| 2026-01-14 | 16,060.00 | 16,210.00 | 16,030.00 | 16,210.00 | 16,210.00 | 1,700 |
| 2026-01-13 | 16,050.00 | 16,220.00 | 16,000.00 | 16,060.00 | 16,060.00 | 2,132 |
| 2026-01-12 | 16,060.00 | 16,200.00 | 16,020.00 | 16,050.00 | 16,050.00 | 2,553 |
| 2026-01-09 | 16,710.00 | 16,710.00 | 16,020.00 | 16,050.00 | 16,050.00 | 1,142 |
| 2026-01-08 | 16,050.00 | 16,200.00 | 16,030.00 | 16,030.00 | 16,030.00 | 899 |
| 2026-01-07 | 16,160.00 | 16,310.00 | 16,010.00 | 16,050.00 | 16,050.00 | 3,286 |
| 2026-01-06 | 16,210.00 | 16,690.00 | 16,160.00 | 16,160.00 | 16,160.00 | 1,613 |
| 2026-01-05 | 16,680.00 | 16,680.00 | 16,110.00 | 16,210.00 | 16,210.00 | 1,351 |
| 2026-01-02 | 16,140.00 | 16,300.00 | 16,010.00 | 16,130.00 | 16,130.00 | 2,971 |
| 2025-12-30 | 16,150.00 | 16,150.00 | 16,010.00 | 16,050.00 | 16,050.00 | 4,144 |
| 2025-12-29 | 16,380.00 | 16,380.00 | 16,150.00 | 16,150.00 | 16,150.00 | 1,366 |
| 2025-12-26 | 16,440.00 | 16,460.00 | 16,210.00 | 16,380.00 | 15,080.00 | 19,359 |
| 2025-12-24 | 16,510.00 | 16,550.00 | 16,340.00 | 16,460.00 | 15,153.65 | 2,160 |
| 2025-12-23 | 16,810.00 | 17,130.00 | 16,000.00 | 16,510.00 | 15,199.68 | 4,412 |
| 2025-12-22 | 16,850.00 | 16,940.00 | 16,530.00 | 16,650.00 | 15,328.57 | 1,486 |
| 2025-12-19 | 16,860.00 | 17,290.00 | 16,850.00 | 16,850.00 | 15,512.70 | 2,051 |
| 2025-12-18 | 16,950.00 | 17,110.00 | 16,800.00 | 16,850.00 | 15,512.70 | 392 |
| 2025-12-17 | 16,860.00 | 17,020.00 | 16,860.00 | 16,950.00 | 15,604.76 | 1,083 |
| 2025-12-16 | 16,890.00 | 16,960.00 | 16,880.00 | 16,880.00 | 15,540.32 | 171 |
| 2025-12-15 | 16,830.00 | 16,960.00 | 16,790.00 | 16,930.00 | 15,586.35 | 1,194 |
| 2025-12-12 | 16,910.00 | 16,940.00 | 16,760.00 | 16,830.00 | 15,494.29 | 858 |
| 2025-12-11 | 16,770.00 | 16,940.00 | 16,770.00 | 16,850.00 | 15,512.70 | 2,552 |
| 2025-12-10 | 16,740.00 | 17,000.00 | 16,740.00 | 16,770.00 | 15,439.05 | 784 |
| 2025-12-09 | 16,760.00 | 17,020.00 | 16,760.00 | 16,790.00 | 15,457.46 | 581 |
| 2025-12-08 | 17,040.00 | 17,180.00 | 16,890.00 | 16,960.00 | 15,613.97 | 996 |
| 2025-12-05 | 16,940.00 | 17,180.00 | 16,940.00 | 17,040.00 | 15,687.62 | 2,825 |
| 2025-12-04 | 16,900.00 | 17,010.00 | 16,810.00 | 17,000.00 | 15,650.79 | 2,216 |
| 2025-12-03 | 16,790.00 | 16,990.00 | 16,750.00 | 16,950.00 | 15,604.76 | 3,848 |
| 2025-12-02 | 16,600.00 | 16,950.00 | 16,480.00 | 16,790.00 | 15,457.46 | 1,372 |
| 2025-12-01 | 16,520.00 | 16,795.00 | 16,400.00 | 16,700.00 | 15,374.60 | 3,052 |
| 2025-11-28 | 16,270.00 | 16,590.00 | 16,100.00 | 16,520.00 | 15,208.89 | 1,068 |
| 2025-11-27 | 16,250.00 | 16,340.00 | 16,100.00 | 16,270.00 | 14,978.73 | 2,348 |
| 2025-11-26 | 16,690.00 | 16,950.00 | 16,180.00 | 16,250.00 | 14,960.32 | 6,271 |
| 2025-11-25 | 16,690.00 | 16,720.00 | 16,590.00 | 16,690.00 | 15,365.40 | 2,256 |
| 2025-11-24 | 16,410.00 | 16,960.00 | 16,400.00 | 16,750.00 | 15,420.63 | 3,006 |
| 2025-11-21 | 16,570.00 | 16,640.00 | 16,470.00 | 16,470.00 | 15,162.86 | 1,428 |
| 2025-11-20 | 16,660.00 | 16,850.00 | 16,570.00 | 16,570.00 | 15,254.92 | 1,619 |
| 2025-11-19 | 17,000.00 | 17,010.00 | 16,660.00 | 16,840.00 | 15,503.49 | 1,270 |
| 2025-11-18 | 16,630.00 | 17,050.00 | 16,620.00 | 16,830.00 | 15,494.29 | 5,173 |
| 2025-11-17 | 16,280.00 | 16,630.00 | 16,270.00 | 16,630.00 | 15,310.16 | 3,947 |
| 2025-11-14 | 16,660.00 | 16,830.00 | 16,320.00 | 16,320.00 | 15,024.76 | 4,428 |
| 2025-11-13 | 16,480.00 | 16,820.00 | 16,420.00 | 16,660.00 | 15,337.78 | 1,758 |
| 2025-11-12 | 16,590.00 | 16,760.00 | 16,390.00 | 16,480.00 | 15,172.06 | 460 |
| 2025-11-11 | 16,410.00 | 16,660.00 | 16,410.00 | 16,430.00 | 15,126.03 | 1,347 |
| 2025-11-10 | 16,340.00 | 16,800.00 | 16,250.00 | 16,610.00 | 15,291.75 | 1,273 |
| 2025-11-07 | 16,360.00 | 16,790.00 | 16,250.00 | 16,470.00 | 15,162.86 | 3,021 |
| 2025-11-06 | 16,470.00 | 16,830.00 | 16,400.00 | 16,480.00 | 15,172.06 | 1,350 |
| 2025-11-05 | 16,690.00 | 17,000.00 | 16,310.00 | 16,470.00 | 15,162.86 | 1,217 |
| 2025-11-04 | 17,380.00 | 17,380.00 | 16,610.00 | 16,710.00 | 15,383.81 | 2,156 |
| 2025-11-03 | 17,070.00 | 17,370.00 | 16,620.00 | 16,870.00 | 15,531.11 | 2,418 |
| 2025-10-31 | 16,610.00 | 17,080.00 | 16,600.00 | 17,070.00 | 15,715.24 | 2,658 |
| 2025-10-30 | 17,140.00 | 17,140.00 | 16,400.00 | 16,740.00 | 15,411.43 | 1,602 |
| 2025-10-29 | 17,050.00 | 17,170.00 | 16,800.00 | 17,090.00 | 15,733.65 | 3,902 |
| 2025-10-28 | 17,000.00 | 17,200.00 | 16,880.00 | 17,050.00 | 15,696.83 | 2,819 |
| 2025-10-27 | 16,970.00 | 17,420.00 | 16,970.00 | 16,990.00 | 15,641.59 | 1,604 |
| 2025-10-24 | 16,330.00 | 17,150.00 | 16,170.00 | 16,970.00 | 15,623.17 | 3,979 |
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.