Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,590.00 | 16,810.00 | 16,590.00 | 16,590.00 | 15,273.33 | 1,003 |
| 2025-10-22 | 16,560.00 | 17,840.00 | 16,430.00 | 16,590.00 | 15,273.33 | 3,855 |
| 2025-10-21 | 16,630.00 | 16,910.00 | 16,570.00 | 16,600.00 | 15,282.54 | 4,324 |
| 2025-10-20 | 16,710.00 | 16,950.00 | 16,630.00 | 16,630.00 | 15,310.16 | 13,672 |
| 2025-10-17 | 16,850.00 | 17,360.00 | 16,740.00 | 16,740.00 | 15,411.43 | 1,936 |
| 2025-10-16 | 16,850.00 | 17,010.00 | 16,850.00 | 16,850.00 | 15,512.70 | 2,158 |
| 2025-10-15 | 16,830.00 | 17,290.00 | 16,800.00 | 16,970.00 | 15,623.17 | 1,806 |
| 2025-10-14 | 16,460.00 | 16,980.00 | 16,300.00 | 16,980.00 | 15,632.38 | 602 |
| 2025-10-13 | 16,510.00 | 16,730.00 | 16,400.00 | 16,460.00 | 15,153.65 | 2,290 |
| 2025-10-10 | 17,080.00 | 17,240.00 | 16,730.00 | 16,730.00 | 15,402.22 | 4,089 |
| 2025-10-02 | 16,970.00 | 17,120.00 | 16,970.00 | 17,080.00 | 15,724.44 | 1,331 |
| 2025-10-01 | 16,710.00 | 17,120.00 | 16,710.00 | 16,970.00 | 15,623.17 | 2,657 |
| 2025-09-30 | 16,440.00 | 16,790.00 | 16,440.00 | 16,710.00 | 15,383.81 | 2,308 |
| 2025-09-29 | 16,960.00 | 16,960.00 | 16,380.00 | 16,440.00 | 15,135.24 | 1,931 |
| 2025-09-26 | 16,680.00 | 17,120.00 | 16,560.00 | 16,960.00 | 15,613.97 | 1,248 |
| 2025-09-25 | 16,780.00 | 17,040.00 | 16,530.00 | 16,700.00 | 15,374.60 | 1,269 |
| 2025-09-24 | 16,830.00 | 16,990.00 | 16,660.00 | 16,700.00 | 15,374.60 | 944 |
| 2025-09-23 | 16,600.00 | 17,110.00 | 16,600.00 | 16,830.00 | 15,494.29 | 1,154 |
| 2025-09-22 | 16,800.00 | 16,900.00 | 16,650.00 | 16,790.00 | 15,457.46 | 1,384 |
| 2025-09-19 | 16,820.00 | 16,990.00 | 16,800.00 | 16,820.00 | 15,485.08 | 1,344 |
| 2025-09-18 | 16,900.00 | 17,060.00 | 16,810.00 | 16,820.00 | 15,485.08 | 2,685 |
| 2025-09-17 | 17,020.00 | 17,090.00 | 16,830.00 | 16,900.00 | 15,558.73 | 3,065 |
| 2025-09-16 | 17,340.00 | 17,340.00 | 16,990.00 | 17,020.00 | 15,669.21 | 3,359 |
| 2025-09-15 | 17,150.00 | 17,490.00 | 17,150.00 | 17,340.00 | 15,963.81 | 2,413 |
| 2025-09-12 | 17,350.00 | 17,700.00 | 17,330.00 | 17,360.00 | 15,982.22 | 1,095 |
| 2025-09-11 | 17,510.00 | 17,550.00 | 17,240.00 | 17,350.00 | 15,973.02 | 384 |
| 2025-09-10 | 17,260.00 | 17,550.00 | 17,220.00 | 17,510.00 | 16,120.32 | 603 |
| 2025-09-09 | 17,370.00 | 17,740.00 | 17,240.00 | 17,400.00 | 16,019.05 | 492 |
| 2025-09-08 | 17,020.00 | 17,500.00 | 17,020.00 | 17,380.00 | 16,000.63 | 1,896 |
| 2025-09-05 | 17,180.00 | 17,610.00 | 17,050.00 | 17,200.00 | 15,834.92 | 1,292 |
| 2025-09-04 | 16,790.00 | 17,320.00 | 16,790.00 | 17,180.00 | 15,816.51 | 610 |
| 2025-09-03 | 16,970.00 | 17,200.00 | 16,860.00 | 16,900.00 | 15,558.73 | 1,064 |
| 2025-09-02 | 16,850.00 | 17,000.00 | 16,800.00 | 16,860.00 | 15,521.90 | 657 |
| 2025-09-01 | 16,790.00 | 17,260.00 | 16,650.00 | 16,850.00 | 15,512.70 | 2,963 |
| 2025-08-29 | 16,750.00 | 17,260.00 | 16,730.00 | 16,800.00 | 15,466.67 | 845 |
| 2025-08-28 | 16,740.00 | 17,360.00 | 16,600.00 | 16,770.00 | 15,439.05 | 945 |
| 2025-08-27 | 16,850.00 | 17,020.00 | 16,690.00 | 16,740.00 | 15,411.43 | 604 |
| 2025-08-26 | 16,690.00 | 17,250.00 | 16,690.00 | 16,850.00 | 15,512.70 | 1,405 |
| 2025-08-25 | 16,920.00 | 16,990.00 | 16,690.00 | 16,860.00 | 15,521.90 | 1,168 |
| 2025-08-22 | 16,550.00 | 16,960.00 | 16,550.00 | 16,910.00 | 15,567.94 | 556 |
| 2025-08-21 | 16,380.00 | 16,700.00 | 16,270.00 | 16,700.00 | 15,374.60 | 1,078 |
| 2025-08-20 | 16,340.00 | 16,550.00 | 16,110.00 | 16,550.00 | 15,236.51 | 1,208 |
| 2025-08-19 | 17,020.00 | 17,020.00 | 16,310.00 | 16,350.00 | 15,052.38 | 3,466 |
| 2025-08-18 | 16,780.00 | 16,950.00 | 16,780.00 | 16,950.00 | 15,604.76 | 2,709 |
| 2025-08-14 | 16,390.00 | 16,790.00 | 16,390.00 | 16,780.00 | 15,448.25 | 859 |
| 2025-08-13 | 16,490.00 | 16,580.00 | 16,350.00 | 16,460.00 | 15,153.65 | 1,620 |
| 2025-08-12 | 16,300.00 | 16,480.00 | 16,280.00 | 16,430.00 | 15,126.03 | 743 |
| 2025-08-11 | 16,310.00 | 16,480.00 | 16,210.00 | 16,470.00 | 15,162.86 | 782 |
| 2025-08-08 | 16,360.00 | 16,490.00 | 16,300.00 | 16,310.00 | 15,015.56 | 1,829 |
| 2025-08-07 | 16,620.00 | 16,620.00 | 16,200.00 | 16,360.00 | 15,061.59 | 1,588 |
| 2025-08-06 | 16,550.00 | 16,620.00 | 16,410.00 | 16,460.00 | 15,153.65 | 800 |
| 2025-08-05 | 16,610.00 | 16,660.00 | 16,300.00 | 16,560.00 | 15,245.71 | 1,939 |
| 2025-08-04 | 16,650.00 | 16,660.00 | 16,260.00 | 16,600.00 | 15,282.54 | 651 |
| 2025-08-01 | 17,100.00 | 17,100.00 | 15,920.00 | 16,590.00 | 15,273.33 | 3,484 |
| 2025-07-31 | 16,800.00 | 17,100.00 | 16,590.00 | 17,100.00 | 15,742.86 | 2,273 |
| 2025-07-30 | 16,410.00 | 16,750.00 | 16,410.00 | 16,650.00 | 15,328.57 | 1,900 |
| 2025-07-29 | 16,450.00 | 16,570.00 | 16,120.00 | 16,470.00 | 15,162.86 | 1,747 |
| 2025-07-28 | 17,250.00 | 17,390.00 | 16,380.00 | 16,450.00 | 15,144.44 | 6,138 |
| 2025-07-25 | 17,200.00 | 17,390.00 | 17,190.00 | 17,390.00 | 16,009.84 | 1,479 |
| 2025-07-24 | 17,500.00 | 18,080.00 | 17,360.00 | 17,360.00 | 15,982.22 | 1,550 |
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.