Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,040.00 | 16,040.00 | 15,780.00 | 15,900.00 | 14,345.14 | 556 |
| 2024-10-24 | 16,050.00 | 16,400.00 | 16,000.00 | 16,040.00 | 14,471.45 | 1,106 |
| 2024-10-23 | 16,250.00 | 16,250.00 | 16,000.00 | 16,060.00 | 14,489.49 | 8,485 |
| 2024-10-22 | 16,620.00 | 16,920.00 | 16,200.00 | 16,410.00 | 14,805.27 | 2,516 |
| 2024-10-21 | 16,580.00 | 16,970.00 | 16,570.00 | 16,760.00 | 15,121.04 | 778 |
| 2024-10-18 | 16,680.00 | 16,810.00 | 16,610.00 | 16,810.00 | 15,166.15 | 385 |
| 2024-10-17 | 16,700.00 | 16,860.00 | 16,700.00 | 16,850.00 | 15,202.24 | 472 |
| 2024-10-16 | 17,770.00 | 17,770.00 | 16,560.00 | 16,850.00 | 15,202.24 | 4,260 |
| 2024-10-15 | 17,000.00 | 18,200.00 | 17,000.00 | 17,840.00 | 16,095.43 | 16,085 |
| 2024-10-14 | 17,100.00 | 17,100.00 | 16,910.00 | 17,000.00 | 15,337.57 | 544 |
| 2024-10-11 | 17,100.00 | 17,400.00 | 17,060.00 | 17,110.00 | 15,436.81 | 1,606 |
| 2024-10-10 | 16,780.00 | 17,250.00 | 16,780.00 | 17,240.00 | 15,554.10 | 904 |
| 2024-10-08 | 16,520.00 | 16,830.00 | 16,520.00 | 16,780.00 | 15,139.08 | 1,404 |
| 2024-10-07 | 16,520.00 | 16,660.00 | 16,500.00 | 16,660.00 | 15,030.82 | 343 |
| 2024-10-04 | 16,890.00 | 16,890.00 | 16,550.00 | 16,650.00 | 15,021.80 | 1,492 |
| 2024-10-02 | 16,230.00 | 17,850.00 | 16,110.00 | 16,890.00 | 15,238.33 | 3,091 |
| 2024-09-30 | 16,830.00 | 17,740.00 | 16,230.00 | 16,230.00 | 14,642.87 | 3,928 |
| 2024-09-27 | 17,120.00 | 17,120.00 | 16,850.00 | 17,060.00 | 15,391.70 | 1,501 |
| 2024-09-26 | 17,140.00 | 17,290.00 | 16,940.00 | 17,120.00 | 15,445.83 | 1,378 |
| 2024-09-25 | 17,160.00 | 17,200.00 | 17,100.00 | 17,130.00 | 15,454.86 | 681 |
| 2024-09-24 | 17,000.00 | 17,160.00 | 16,920.00 | 17,150.00 | 15,472.90 | 827 |
| 2024-09-23 | 17,330.00 | 17,490.00 | 17,140.00 | 17,140.00 | 15,463.88 | 306 |
| 2024-09-20 | 17,480.00 | 17,590.00 | 17,000.00 | 17,330.00 | 15,635.30 | 2,550 |
| 2024-09-19 | 16,270.00 | 17,240.00 | 16,270.00 | 16,890.00 | 15,238.33 | 2,254 |
| 2024-09-13 | 15,860.00 | 16,390.00 | 15,850.00 | 16,270.00 | 14,678.96 | 1,383 |
| 2024-09-12 | 15,270.00 | 16,190.00 | 15,270.00 | 15,710.00 | 14,173.72 | 1,908 |
| 2024-09-11 | 15,020.00 | 15,910.00 | 15,020.00 | 15,420.00 | 13,912.08 | 337 |
| 2024-09-10 | 14,750.00 | 15,200.00 | 14,680.00 | 15,010.00 | 13,542.17 | 1,654 |
| 2024-09-09 | 14,880.00 | 15,390.00 | 14,010.00 | 14,750.00 | 13,307.60 | 2,850 |
| 2024-09-06 | 15,530.00 | 15,670.00 | 15,000.00 | 15,000.00 | 13,533.15 | 769 |
| 2024-09-05 | 15,740.00 | 16,150.00 | 15,660.00 | 15,660.00 | 14,128.61 | 4,535 |
| 2024-09-04 | 15,730.00 | 16,110.00 | 15,510.00 | 15,820.00 | 14,272.96 | 792 |
| 2024-09-03 | 15,860.00 | 15,860.00 | 15,700.00 | 15,730.00 | 14,191.76 | 941 |
| 2024-09-02 | 15,740.00 | 16,120.00 | 15,510.00 | 15,860.00 | 14,309.05 | 1,234 |
| 2024-08-30 | 15,750.00 | 16,000.00 | 15,740.00 | 15,740.00 | 14,200.78 | 576 |
| 2024-08-29 | 16,000.00 | 16,600.00 | 15,880.00 | 15,900.00 | 14,345.14 | 2,465 |
| 2024-08-28 | 16,350.00 | 16,810.00 | 16,010.00 | 16,010.00 | 14,444.38 | 1,027 |
| 2024-08-27 | 15,880.00 | 16,490.00 | 15,530.00 | 16,490.00 | 14,877.44 | 557 |
| 2024-08-26 | 15,970.00 | 16,040.00 | 15,840.00 | 16,010.00 | 14,444.38 | 1,583 |
| 2024-08-23 | 16,030.00 | 16,030.00 | 15,960.00 | 16,010.00 | 14,444.38 | 334 |
| 2024-08-22 | 16,230.00 | 16,350.00 | 16,050.00 | 16,170.00 | 14,588.73 | 1,958 |
| 2024-08-21 | 16,810.00 | 16,990.00 | 16,390.00 | 16,390.00 | 14,787.22 | 1,112 |
| 2024-08-20 | 17,140.00 | 17,150.00 | 16,600.00 | 16,810.00 | 15,166.15 | 1,697 |
| 2024-08-19 | 16,480.00 | 16,670.00 | 16,480.00 | 16,570.00 | 14,949.62 | 1,091 |
| 2024-08-16 | 16,630.00 | 16,960.00 | 16,310.00 | 16,320.00 | 14,724.07 | 5,298 |
| 2024-08-14 | 15,800.00 | 17,160.00 | 15,800.00 | 16,630.00 | 15,003.75 | 7,792 |
| 2024-08-13 | 15,850.00 | 15,850.00 | 15,380.00 | 15,810.00 | 14,263.94 | 8,283 |
| 2024-08-12 | 15,340.00 | 15,920.00 | 15,340.00 | 15,780.00 | 14,236.87 | 3,259 |
| 2024-08-09 | 15,140.00 | 15,370.00 | 15,110.00 | 15,340.00 | 13,839.90 | 24,287 |
| 2024-08-08 | 15,240.00 | 15,530.00 | 15,050.00 | 15,290.00 | 13,794.79 | 7,856 |
| 2024-08-07 | 15,000.00 | 15,500.00 | 15,000.00 | 15,240.00 | 13,749.68 | 10,648 |
| 2024-08-06 | 13,700.00 | 15,790.00 | 13,700.00 | 15,540.00 | 14,020.34 | 8,011 |
| 2024-08-05 | 17,050.00 | 17,050.00 | 15,200.00 | 15,200.00 | 13,713.59 | 8,506 |
| 2024-08-02 | 17,440.00 | 17,450.00 | 17,050.00 | 17,190.00 | 15,508.99 | 2,693 |
| 2024-08-01 | 17,540.00 | 18,290.00 | 17,420.00 | 17,440.00 | 15,734.54 | 786 |
| 2024-07-31 | 17,410.00 | 17,590.00 | 17,410.00 | 17,540.00 | 15,824.76 | 2,403 |
| 2024-07-30 | 17,520.00 | 17,690.00 | 17,500.00 | 17,520.00 | 15,806.72 | 2,280 |
| 2024-07-29 | 17,730.00 | 17,730.00 | 17,550.00 | 17,700.00 | 15,969.12 | 649 |
| 2024-07-26 | 17,590.00 | 17,780.00 | 17,530.00 | 17,730.00 | 15,996.18 | 968 |
| 2024-07-25 | 18,000.00 | 18,000.00 | 17,620.00 | 17,730.00 | 15,996.18 | 700 |
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.