Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,250.00 | 15,250.00 | 14,830.00 | 14,930.00 | 13,745.08 | 911 |
| 2025-01-21 | 14,880.00 | 15,250.00 | 14,820.00 | 14,980.00 | 13,791.11 | 996 |
| 2025-01-20 | 14,980.00 | 14,980.00 | 14,870.00 | 14,880.00 | 13,699.05 | 393 |
| 2025-01-17 | 15,250.00 | 15,250.00 | 14,940.00 | 15,020.00 | 13,827.94 | 120 |
| 2025-01-16 | 15,110.00 | 15,110.00 | 14,990.00 | 15,060.00 | 13,864.76 | 781 |
| 2025-01-15 | 15,230.00 | 15,230.00 | 14,940.00 | 15,110.00 | 13,910.79 | 570 |
| 2025-01-14 | 14,890.00 | 15,250.00 | 14,890.00 | 15,090.00 | 13,892.38 | 469 |
| 2025-01-13 | 15,190.00 | 15,190.00 | 14,870.00 | 15,040.00 | 13,846.35 | 405 |
| 2025-01-10 | 15,030.00 | 15,260.00 | 14,950.00 | 15,050.00 | 13,855.56 | 1,434 |
| 2025-01-09 | 15,050.00 | 15,090.00 | 14,860.00 | 15,020.00 | 13,827.94 | 800 |
| 2025-01-08 | 15,190.00 | 15,390.00 | 14,990.00 | 15,050.00 | 13,855.56 | 3,745 |
| 2025-01-07 | 14,900.00 | 15,490.00 | 14,810.00 | 15,340.00 | 14,122.54 | 1,685 |
| 2025-01-06 | 15,380.00 | 15,380.00 | 14,900.00 | 14,900.00 | 13,717.46 | 1,212 |
| 2025-01-03 | 15,150.00 | 15,150.00 | 14,990.00 | 15,120.00 | 13,920.00 | 1,019 |
| 2025-01-02 | 14,850.00 | 15,260.00 | 14,500.00 | 15,000.00 | 13,809.52 | 839 |
| 2024-12-30 | 14,700.00 | 15,150.00 | 14,700.00 | 14,850.00 | 13,671.43 | 785 |
| 2024-12-27 | 14,870.00 | 14,920.00 | 14,700.00 | 14,800.00 | 13,625.40 | 1,351 |
| 2024-12-26 | 14,960.00 | 15,000.00 | 14,840.00 | 14,990.00 | 13,524.13 | 643 |
| 2024-12-24 | 15,050.00 | 15,050.00 | 14,830.00 | 15,000.00 | 13,533.15 | 506 |
| 2024-12-23 | 15,100.00 | 15,150.00 | 14,610.00 | 14,880.00 | 13,424.88 | 5,438 |
| 2024-12-20 | 15,230.00 | 15,230.00 | 14,910.00 | 15,010.00 | 13,542.17 | 1,849 |
| 2024-12-19 | 15,150.00 | 15,500.00 | 14,880.00 | 15,230.00 | 13,740.66 | 1,404 |
| 2024-12-18 | 15,020.00 | 15,170.00 | 14,930.00 | 15,170.00 | 13,686.52 | 2,257 |
| 2024-12-17 | 15,040.00 | 15,200.00 | 15,010.00 | 15,010.00 | 13,542.17 | 1,192 |
| 2024-12-16 | 15,050.00 | 15,180.00 | 14,830.00 | 15,040.00 | 13,569.24 | 2,507 |
| 2024-12-13 | 15,110.00 | 15,110.00 | 14,510.00 | 14,790.00 | 13,343.69 | 1,144 |
| 2024-12-12 | 15,090.00 | 15,190.00 | 14,790.00 | 15,110.00 | 13,632.39 | 9,753 |
| 2024-12-11 | 14,370.00 | 15,090.00 | 14,370.00 | 15,090.00 | 13,614.35 | 22,648 |
| 2024-12-10 | 14,130.00 | 14,840.00 | 14,130.00 | 14,370.00 | 12,964.76 | 5,738 |
| 2024-12-09 | 14,450.00 | 14,900.00 | 14,130.00 | 14,130.00 | 12,748.23 | 21,713 |
| 2024-12-06 | 15,400.00 | 15,600.00 | 14,700.00 | 15,080.00 | 13,605.33 | 5,655 |
| 2024-12-05 | 15,630.00 | 16,140.00 | 15,100.00 | 15,400.00 | 13,894.03 | 2,942 |
| 2024-12-04 | 16,130.00 | 16,130.00 | 15,100.00 | 15,790.00 | 14,245.89 | 3,063 |
| 2024-12-03 | 16,060.00 | 16,300.00 | 15,890.00 | 16,130.00 | 14,552.65 | 4,446 |
| 2024-12-02 | 16,100.00 | 16,260.00 | 15,850.00 | 16,170.00 | 14,588.73 | 4,004 |
| 2024-11-29 | 16,120.00 | 16,320.00 | 15,850.00 | 16,120.00 | 14,543.62 | 1,472 |
| 2024-11-28 | 16,060.00 | 16,340.00 | 15,920.00 | 16,120.00 | 14,543.62 | 3,787 |
| 2024-11-27 | 16,310.00 | 16,590.00 | 16,010.00 | 16,060.00 | 14,489.49 | 1,638 |
| 2024-11-26 | 16,120.00 | 16,470.00 | 15,940.00 | 16,470.00 | 14,859.40 | 1,511 |
| 2024-11-25 | 16,300.00 | 16,470.00 | 15,880.00 | 16,100.00 | 14,525.58 | 4,512 |
| 2024-11-22 | 15,970.00 | 16,410.00 | 15,890.00 | 16,060.00 | 14,489.49 | 12,788 |
| 2024-11-21 | 16,000.00 | 16,450.00 | 15,910.00 | 15,970.00 | 14,408.29 | 9,156 |
| 2024-11-20 | 16,460.00 | 16,460.00 | 15,960.00 | 16,030.00 | 14,462.43 | 3,046 |
| 2024-11-19 | 16,490.00 | 16,500.00 | 16,410.00 | 16,450.00 | 14,841.35 | 284 |
| 2024-11-18 | 15,510.00 | 16,440.00 | 15,400.00 | 16,440.00 | 14,832.33 | 4,741 |
| 2024-11-15 | 15,990.00 | 16,000.00 | 15,510.00 | 15,510.00 | 13,993.28 | 2,591 |
| 2024-11-14 | 15,630.00 | 16,160.00 | 15,630.00 | 15,990.00 | 14,426.34 | 2,714 |
| 2024-11-13 | 15,650.00 | 15,770.00 | 15,350.00 | 15,630.00 | 14,101.54 | 1,111 |
| 2024-11-12 | 16,000.00 | 16,000.00 | 15,300.00 | 15,770.00 | 14,227.85 | 3,229 |
| 2024-11-11 | 16,290.00 | 16,300.00 | 15,780.00 | 16,000.00 | 14,435.36 | 1,809 |
| 2024-11-08 | 16,140.00 | 16,460.00 | 16,130.00 | 16,290.00 | 14,697.00 | 376 |
| 2024-11-07 | 16,440.00 | 16,440.00 | 16,130.00 | 16,130.00 | 14,552.65 | 1,232 |
| 2024-11-06 | 16,720.00 | 16,720.00 | 16,350.00 | 16,440.00 | 14,832.33 | 1,787 |
| 2024-11-05 | 17,500.00 | 17,500.00 | 16,550.00 | 16,720.00 | 15,084.95 | 2,365 |
| 2024-11-04 | 16,900.00 | 17,860.00 | 16,300.00 | 16,720.00 | 15,084.95 | 1,861 |
| 2024-11-01 | 16,620.00 | 16,700.00 | 16,620.00 | 16,670.00 | 15,039.84 | 1,062 |
| 2024-10-31 | 15,900.00 | 17,450.00 | 15,900.00 | 16,620.00 | 14,994.73 | 1,402 |
| 2024-10-30 | 15,880.00 | 16,150.00 | 15,730.00 | 16,030.00 | 14,462.43 | 844 |
| 2024-10-29 | 15,900.00 | 16,020.00 | 15,690.00 | 16,010.00 | 14,444.38 | 1,989 |
| 2024-10-28 | 15,900.00 | 17,000.00 | 15,760.00 | 15,860.00 | 14,309.05 | 1,880 |
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.