Woosung Feed historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,650.00 | 18,000.00 | 17,035.00 | 17,830.00 | 17,830.00 | 1,901 |
| 2026-10-15 | 16,790.00 | 17,480.00 | 16,630.00 | 17,320.00 | 17,320.00 | 4,722 |
| 2026-10-14 | 16,510.00 | 17,660.00 | 16,510.00 | 17,220.00 | 17,220.00 | 4,101 |
| 2026-10-13 | 16,490.00 | 17,360.00 | 16,000.00 | 16,780.00 | 16,780.00 | 9,781 |
| 2026-10-12 | 18,740.00 | 19,220.00 | 16,200.00 | 16,500.00 | 16,500.00 | 47,537 |
| 2026-10-08 | 16,630.00 | 17,100.00 | 15,900.00 | 15,920.00 | 15,920.00 | 2,859 |
| 2026-10-07 | 16,940.00 | 16,940.00 | 16,630.00 | 16,630.00 | 16,630.00 | 582 |
| 2026-10-06 | 16,860.00 | 17,130.00 | 16,680.00 | 17,010.00 | 17,010.00 | 2,517 |
| 2026-10-02 | 16,910.00 | 16,910.00 | 16,710.00 | 16,840.00 | 16,840.00 | 3,087 |
| 2026-10-01 | 17,130.00 | 17,160.00 | 16,000.00 | 16,830.00 | 16,830.00 | 1,881 |
| 2026-09-30 | 17,280.00 | 17,350.00 | 17,140.00 | 17,160.00 | 17,160.00 | 674 |
| 2026-09-29 | 17,480.00 | 17,580.00 | 17,150.00 | 17,280.00 | 17,280.00 | 1,570 |
| 2026-09-28 | 17,500.00 | 18,000.00 | 17,200.00 | 17,570.00 | 17,570.00 | 2,065 |
| 2026-09-23 | 17,720.00 | 17,720.00 | 17,340.00 | 17,410.00 | 17,410.00 | 888 |
| 2026-09-22 | 17,830.00 | 17,870.00 | 17,480.00 | 17,690.00 | 17,690.00 | 2,605 |
| 2026-09-21 | 17,650.00 | 17,830.00 | 17,340.00 | 17,670.00 | 17,670.00 | 1,298 |
| 2026-09-18 | 17,140.00 | 17,580.00 | 17,060.00 | 17,470.00 | 17,470.00 | 1,530 |
Page 1 of 1 · 17 trading days
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.