Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17,600.00 | 17,870.00 | 17,600.00 | 17,730.00 | 16,322.86 | 1,518 |
| 2025-07-22 | 17,860.00 | 18,000.00 | 17,700.00 | 17,700.00 | 16,295.24 | 1,534 |
| 2025-07-21 | 17,870.00 | 18,170.00 | 17,860.00 | 17,860.00 | 16,442.54 | 1,082 |
| 2025-07-18 | 18,200.00 | 18,300.00 | 17,860.00 | 17,870.00 | 16,451.75 | 1,195 |
| 2025-07-17 | 18,250.00 | 18,320.00 | 18,100.00 | 18,200.00 | 16,755.56 | 1,184 |
| 2025-07-16 | 18,330.00 | 18,520.00 | 18,210.00 | 18,250.00 | 16,801.59 | 813 |
| 2025-07-15 | 18,570.00 | 18,570.00 | 17,960.00 | 18,450.00 | 16,985.71 | 2,418 |
| 2025-07-14 | 18,170.00 | 18,470.00 | 18,020.00 | 18,460.00 | 16,994.92 | 2,755 |
| 2025-07-11 | 18,400.00 | 18,400.00 | 17,450.00 | 18,230.00 | 16,783.17 | 2,204 |
| 2025-07-10 | 18,390.00 | 18,490.00 | 18,220.00 | 18,230.00 | 16,783.17 | 1,924 |
| 2025-07-09 | 17,930.00 | 18,600.00 | 17,930.00 | 18,210.00 | 16,764.76 | 3,497 |
| 2025-07-08 | 18,000.00 | 18,200.00 | 17,640.00 | 17,940.00 | 16,516.19 | 2,102 |
| 2025-07-07 | 18,200.00 | 18,320.00 | 17,870.00 | 18,050.00 | 16,617.46 | 3,114 |
| 2025-07-04 | 17,510.00 | 18,060.00 | 17,490.00 | 18,060.00 | 16,626.67 | 4,433 |
| 2025-07-03 | 17,130.00 | 17,510.00 | 17,130.00 | 17,510.00 | 16,120.32 | 2,598 |
| 2025-07-02 | 17,330.00 | 17,330.00 | 16,500.00 | 17,190.00 | 15,825.71 | 2,732 |
| 2025-07-01 | 16,860.00 | 17,440.00 | 16,860.00 | 17,330.00 | 15,954.60 | 3,119 |
| 2025-06-30 | 16,510.00 | 17,360.00 | 16,510.00 | 16,920.00 | 15,577.14 | 981 |
| 2025-06-27 | 17,740.00 | 17,870.00 | 16,500.00 | 16,510.00 | 15,199.68 | 5,711 |
| 2025-06-26 | 17,870.00 | 18,000.00 | 16,900.00 | 17,360.00 | 15,982.22 | 2,325 |
| 2025-06-25 | 18,460.00 | 18,460.00 | 17,870.00 | 17,870.00 | 16,451.75 | 1,440 |
| 2025-06-24 | 17,460.00 | 18,460.00 | 17,460.00 | 18,460.00 | 16,994.92 | 5,704 |
| 2025-06-23 | 17,710.00 | 17,820.00 | 17,340.00 | 17,450.00 | 16,065.08 | 2,236 |
| 2025-06-20 | 18,100.00 | 18,300.00 | 17,580.00 | 17,700.00 | 16,295.24 | 2,471 |
| 2025-06-19 | 17,400.00 | 17,990.00 | 17,330.00 | 17,970.00 | 16,543.81 | 8,230 |
| 2025-06-18 | 17,400.00 | 17,500.00 | 17,310.00 | 17,400.00 | 16,019.05 | 9,160 |
| 2025-06-17 | 17,810.00 | 17,950.00 | 17,400.00 | 17,400.00 | 16,019.05 | 4,143 |
| 2025-06-16 | 17,960.00 | 18,040.00 | 17,500.00 | 17,810.00 | 16,396.51 | 4,313 |
| 2025-06-13 | 18,410.00 | 18,410.00 | 17,300.00 | 18,030.00 | 16,599.05 | 4,116 |
| 2025-06-12 | 18,240.00 | 18,500.00 | 18,150.00 | 18,410.00 | 16,948.89 | 6,511 |
| 2025-06-11 | 18,150.00 | 18,390.00 | 18,010.00 | 18,240.00 | 16,792.38 | 3,042 |
| 2025-06-10 | 17,970.00 | 18,370.00 | 17,960.00 | 18,230.00 | 16,783.17 | 2,202 |
| 2025-06-09 | 17,810.00 | 18,360.00 | 17,810.00 | 17,980.00 | 16,553.02 | 4,345 |
| 2025-06-05 | 17,440.00 | 17,940.00 | 17,440.00 | 17,810.00 | 16,396.51 | 3,979 |
| 2025-06-04 | 17,450.00 | 17,600.00 | 16,850.00 | 17,470.00 | 16,083.49 | 2,966 |
| 2025-06-02 | 17,450.00 | 17,450.00 | 17,020.00 | 17,250.00 | 15,880.95 | 1,884 |
| 2025-05-30 | 17,000.00 | 17,450.00 | 17,000.00 | 17,420.00 | 16,037.46 | 1,755 |
| 2025-05-29 | 16,680.00 | 17,290.00 | 16,600.00 | 17,000.00 | 15,650.79 | 2,041 |
| 2025-05-28 | 17,000.00 | 17,300.00 | 16,510.00 | 16,510.00 | 15,199.68 | 1,919 |
| 2025-05-27 | 17,190.00 | 17,190.00 | 16,930.00 | 17,000.00 | 15,650.79 | 1,551 |
| 2025-05-26 | 16,710.00 | 17,200.00 | 16,710.00 | 17,190.00 | 15,825.71 | 2,480 |
| 2025-05-23 | 16,630.00 | 16,720.00 | 16,530.00 | 16,710.00 | 15,383.81 | 3,954 |
| 2025-05-22 | 16,020.00 | 16,660.00 | 16,020.00 | 16,650.00 | 15,328.57 | 7,718 |
| 2025-05-21 | 16,350.00 | 16,350.00 | 16,020.00 | 16,020.00 | 14,748.57 | 862 |
| 2025-05-20 | 16,360.00 | 16,510.00 | 16,310.00 | 16,350.00 | 15,052.38 | 3,207 |
| 2025-05-19 | 16,560.00 | 16,980.00 | 16,350.00 | 16,350.00 | 15,052.38 | 3,187 |
| 2025-05-16 | 16,890.00 | 17,200.00 | 16,500.00 | 16,560.00 | 15,245.71 | 3,001 |
| 2025-05-15 | 16,550.00 | 16,890.00 | 16,550.00 | 16,700.00 | 15,374.60 | 1,362 |
| 2025-05-14 | 16,990.00 | 16,990.00 | 16,720.00 | 16,720.00 | 15,393.02 | 1,059 |
| 2025-05-13 | 16,700.00 | 16,850.00 | 16,530.00 | 16,790.00 | 15,457.46 | 2,940 |
| 2025-05-12 | 16,450.00 | 16,730.00 | 16,450.00 | 16,700.00 | 15,374.60 | 2,255 |
| 2025-05-09 | 16,420.00 | 16,580.00 | 16,000.00 | 16,570.00 | 15,254.92 | 2,515 |
| 2025-05-08 | 16,000.00 | 16,440.00 | 16,000.00 | 16,420.00 | 15,116.83 | 2,948 |
| 2025-05-07 | 16,300.00 | 16,300.00 | 15,970.00 | 16,000.00 | 14,730.16 | 1,763 |
| 2025-05-02 | 16,540.00 | 16,540.00 | 16,100.00 | 16,300.00 | 15,006.35 | 2,445 |
| 2025-04-30 | 16,010.00 | 16,400.00 | 16,010.00 | 16,290.00 | 14,997.14 | 1,516 |
| 2025-04-29 | 16,330.00 | 16,530.00 | 15,940.00 | 16,160.00 | 14,877.46 | 3,212 |
| 2025-04-28 | 16,340.00 | 16,470.00 | 15,730.00 | 16,460.00 | 15,153.65 | 4,984 |
| 2025-04-25 | 16,070.00 | 16,470.00 | 16,070.00 | 16,470.00 | 15,162.86 | 1,051 |
| 2025-04-24 | 15,990.00 | 16,200.00 | 15,990.00 | 16,150.00 | 14,868.25 | 1,933 |
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.