Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,790.00 | 16,010.00 | 15,790.00 | 15,990.00 | 14,720.95 | 1,058 |
| 2025-04-22 | 15,850.00 | 16,290.00 | 15,850.00 | 15,970.00 | 14,702.54 | 2,404 |
| 2025-04-21 | 15,940.00 | 16,160.00 | 15,750.00 | 15,970.00 | 14,702.54 | 3,086 |
| 2025-04-18 | 15,680.00 | 15,990.00 | 15,590.00 | 15,940.00 | 14,674.92 | 2,437 |
| 2025-04-17 | 15,810.00 | 15,890.00 | 15,610.00 | 15,680.00 | 14,435.56 | 1,993 |
| 2025-04-16 | 15,580.00 | 15,830.00 | 15,550.00 | 15,810.00 | 14,555.24 | 2,504 |
| 2025-04-15 | 15,280.00 | 15,590.00 | 15,280.00 | 15,590.00 | 14,352.70 | 1,632 |
| 2025-04-14 | 15,830.00 | 16,040.00 | 14,900.00 | 15,440.00 | 14,214.60 | 3,839 |
| 2025-04-11 | 15,670.00 | 15,830.00 | 15,640.00 | 15,830.00 | 14,573.65 | 2,807 |
| 2025-04-10 | 15,420.00 | 15,980.00 | 15,260.00 | 15,830.00 | 14,573.65 | 1,304 |
| 2025-04-09 | 15,900.00 | 15,900.00 | 15,260.00 | 15,260.00 | 14,048.89 | 2,058 |
| 2025-04-08 | 15,200.00 | 16,340.00 | 14,900.00 | 15,900.00 | 14,638.10 | 5,123 |
| 2025-04-07 | 14,430.00 | 15,330.00 | 14,430.00 | 15,200.00 | 13,993.65 | 2,801 |
| 2025-04-04 | 15,470.00 | 15,870.00 | 14,600.00 | 14,800.00 | 13,625.40 | 4,238 |
| 2025-04-03 | 14,650.00 | 15,880.00 | 14,650.00 | 15,880.00 | 14,619.68 | 9,463 |
| 2025-04-02 | 14,300.00 | 14,890.00 | 14,300.00 | 14,750.00 | 13,579.37 | 3,674 |
| 2025-04-01 | 14,470.00 | 14,520.00 | 14,370.00 | 14,450.00 | 13,303.17 | 780 |
| 2025-03-31 | 14,820.00 | 14,820.00 | 14,470.00 | 14,470.00 | 13,321.59 | 1,511 |
| 2025-03-28 | 14,620.00 | 14,920.00 | 14,600.00 | 14,860.00 | 13,680.63 | 4,251 |
| 2025-03-27 | 14,400.00 | 14,690.00 | 14,400.00 | 14,620.00 | 13,459.68 | 783 |
| 2025-03-26 | 14,470.00 | 14,810.00 | 14,470.00 | 14,470.00 | 13,321.59 | 2,262 |
| 2025-03-25 | 14,380.00 | 14,770.00 | 14,380.00 | 14,470.00 | 13,321.59 | 742 |
| 2025-03-24 | 14,470.00 | 14,820.00 | 14,320.00 | 14,380.00 | 13,238.73 | 3,476 |
| 2025-03-21 | 14,480.00 | 14,500.00 | 14,250.00 | 14,320.00 | 13,183.49 | 2,617 |
| 2025-03-20 | 14,540.00 | 14,590.00 | 14,470.00 | 14,480.00 | 13,330.79 | 528 |
| 2025-03-19 | 14,550.00 | 14,655.00 | 14,540.00 | 14,540.00 | 13,386.03 | 399 |
| 2025-03-18 | 14,600.00 | 14,610.00 | 14,530.00 | 14,550.00 | 13,395.24 | 789 |
| 2025-03-17 | 14,700.00 | 14,740.00 | 14,590.00 | 14,610.00 | 13,450.48 | 1,677 |
| 2025-03-14 | 14,260.00 | 14,580.00 | 14,220.00 | 14,580.00 | 13,422.86 | 2,173 |
| 2025-03-13 | 14,360.00 | 14,430.00 | 14,360.00 | 14,400.00 | 13,257.14 | 767 |
| 2025-03-12 | 14,430.00 | 14,520.00 | 14,410.00 | 14,410.00 | 13,266.35 | 3,218 |
| 2025-03-11 | 14,630.00 | 14,630.00 | 14,500.00 | 14,520.00 | 13,367.62 | 894 |
| 2025-03-10 | 14,810.00 | 14,810.00 | 14,600.00 | 14,630.00 | 13,468.89 | 1,234 |
| 2025-03-07 | 14,740.00 | 14,990.00 | 14,740.00 | 14,810.00 | 13,634.60 | 411 |
| 2025-03-06 | 14,890.00 | 14,890.00 | 14,700.00 | 14,850.00 | 13,671.43 | 1,205 |
| 2025-03-05 | 14,810.00 | 14,810.00 | 14,580.00 | 14,750.00 | 13,579.37 | 2,078 |
| 2025-03-04 | 14,880.00 | 14,880.00 | 14,810.00 | 14,820.00 | 13,643.81 | 466 |
| 2025-02-28 | 15,000.00 | 15,000.00 | 14,810.00 | 14,880.00 | 13,699.05 | 565 |
| 2025-02-27 | 14,980.00 | 15,100.00 | 14,960.00 | 14,990.00 | 13,800.32 | 716 |
| 2025-02-26 | 15,000.00 | 15,000.00 | 14,850.00 | 14,980.00 | 13,791.11 | 353 |
| 2025-02-25 | 14,820.00 | 15,190.00 | 14,810.00 | 15,000.00 | 13,809.52 | 1,015 |
| 2025-02-24 | 14,870.00 | 14,880.00 | 14,780.00 | 14,820.00 | 13,643.81 | 628 |
| 2025-02-21 | 14,830.00 | 15,040.00 | 14,830.00 | 14,870.00 | 13,689.84 | 576 |
| 2025-02-20 | 14,760.00 | 15,040.00 | 14,760.00 | 14,830.00 | 13,653.02 | 1,397 |
| 2025-02-19 | 14,850.00 | 15,000.00 | 14,770.00 | 14,830.00 | 13,653.02 | 4,027 |
| 2025-02-18 | 14,790.00 | 14,870.00 | 14,760.00 | 14,840.00 | 13,662.22 | 665 |
| 2025-02-17 | 14,400.00 | 14,950.00 | 14,400.00 | 14,790.00 | 13,616.19 | 1,547 |
| 2025-02-14 | 14,970.00 | 14,970.00 | 14,850.00 | 14,850.00 | 13,671.43 | 507 |
| 2025-02-13 | 14,930.00 | 14,930.00 | 14,850.00 | 14,850.00 | 13,671.43 | 574 |
| 2025-02-12 | 15,030.00 | 15,030.00 | 14,770.00 | 15,000.00 | 13,809.52 | 1,383 |
| 2025-02-11 | 15,070.00 | 15,070.00 | 14,730.00 | 15,030.00 | 13,837.14 | 3,887 |
| 2025-02-10 | 14,910.00 | 14,920.00 | 14,770.00 | 14,920.00 | 13,735.87 | 727 |
| 2025-02-07 | 14,980.00 | 15,060.00 | 14,770.00 | 14,770.00 | 13,597.78 | 876 |
| 2025-02-06 | 14,800.00 | 14,920.00 | 14,800.00 | 14,840.00 | 13,662.22 | 5,436 |
| 2025-02-05 | 14,870.00 | 15,040.00 | 14,790.00 | 14,790.00 | 13,616.19 | 1,641 |
| 2025-02-04 | 14,910.00 | 15,100.00 | 14,780.00 | 14,940.00 | 13,754.29 | 2,991 |
| 2025-02-03 | 14,720.00 | 15,140.00 | 14,720.00 | 15,030.00 | 13,837.14 | 2,138 |
| 2025-01-31 | 15,000.00 | 15,150.00 | 14,850.00 | 14,850.00 | 13,671.43 | 762 |
| 2025-01-24 | 14,820.00 | 15,100.00 | 14,820.00 | 15,000.00 | 13,809.52 | 2,345 |
| 2025-01-23 | 15,080.00 | 15,080.00 | 14,840.00 | 14,840.00 | 13,662.22 | 513 |
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.