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 |
| 2026-09-17 | 17,050.00 | 17,250.00 | 16,840.00 | 17,140.00 | 17,140.00 | 2,101 |
| 2026-09-16 | 17,510.00 | 17,510.00 | 16,790.00 | 17,060.00 | 17,060.00 | 1,407 |
| 2026-09-15 | 17,830.00 | 17,830.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1,185 |
| 2026-09-14 | 17,270.00 | 17,880.00 | 17,210.00 | 17,490.00 | 17,490.00 | 1,326 |
| 2026-09-11 | 17,240.00 | 17,830.00 | 17,130.00 | 17,270.00 | 17,270.00 | 1,766 |
| 2026-09-10 | 17,800.00 | 17,800.00 | 17,080.00 | 17,240.00 | 17,240.00 | 9,403 |
| 2026-09-09 | 17,910.00 | 18,650.00 | 17,510.00 | 17,790.00 | 17,790.00 | 9,653 |
| 2026-09-08 | 18,370.00 | 18,650.00 | 17,300.00 | 17,880.00 | 17,880.00 | 16,943 |
| 2026-09-07 | 18,000.00 | 20,700.00 | 17,950.00 | 18,270.00 | 18,270.00 | 142,523 |
| 2026-09-04 | 15,700.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | 5,253 |
| 2026-09-03 | 15,670.00 | 15,840.00 | 15,510.00 | 15,830.00 | 15,830.00 | 1,200 |
| 2026-09-02 | 15,800.00 | 15,800.00 | 15,520.00 | 15,790.00 | 15,790.00 | 425 |
| 2026-09-01 | 15,750.00 | 15,790.00 | 15,700.00 | 15,790.00 | 15,790.00 | 830 |
| 2026-08-31 | 15,760.00 | 15,760.00 | 15,380.00 | 15,750.00 | 15,750.00 | 683 |
| 2026-08-28 | 15,790.00 | 15,790.00 | 15,320.00 | 15,690.00 | 15,690.00 | 337 |
| 2026-08-27 | 15,380.00 | 16,240.00 | 15,300.00 | 15,720.00 | 15,720.00 | 1,026 |
| 2026-08-26 | 15,240.00 | 15,360.00 | 15,020.00 | 15,300.00 | 15,300.00 | 707 |
| 2026-08-25 | 15,390.00 | 15,570.00 | 15,050.00 | 15,290.00 | 15,290.00 | 1,381 |
| 2026-08-24 | 15,790.00 | 15,790.00 | 15,510.00 | 15,510.00 | 15,510.00 | 2,003 |
| 2026-08-21 | 15,830.00 | 15,890.00 | 15,480.00 | 15,550.00 | 15,550.00 | 1,283 |
| 2026-08-20 | 15,630.00 | 15,840.00 | 15,500.00 | 15,840.00 | 15,840.00 | 516 |
| 2026-08-19 | 15,800.00 | 15,800.00 | 15,520.00 | 15,570.00 | 15,570.00 | 2,980 |
| 2026-08-18 | 16,050.00 | 16,080.00 | 15,630.00 | 15,830.00 | 15,830.00 | 6,588 |
| 2026-08-14 | 16,700.00 | 16,960.00 | 16,270.00 | 16,310.00 | 16,310.00 | 1,941 |
| 2026-08-13 | 16,460.00 | 17,940.00 | 16,460.00 | 16,610.00 | 16,610.00 | 4,064 |
| 2026-08-12 | 16,610.00 | 16,610.00 | 16,290.00 | 16,460.00 | 16,460.00 | 291 |
| 2026-08-11 | 16,610.00 | 16,610.00 | 16,340.00 | 16,610.00 | 16,610.00 | 1,186 |
| 2026-08-10 | 16,450.00 | 16,960.00 | 16,280.00 | 16,610.00 | 16,610.00 | 1,568 |
| 2026-08-07 | 16,070.00 | 16,600.00 | 16,000.00 | 16,450.00 | 16,450.00 | 833 |
| 2026-08-06 | 16,140.00 | 16,200.00 | 16,000.00 | 16,080.00 | 16,080.00 | 397 |
| 2026-08-05 | 15,770.00 | 17,180.00 | 15,770.00 | 16,140.00 | 16,140.00 | 1,075 |
| 2026-08-04 | 15,510.00 | 15,960.00 | 15,510.00 | 15,770.00 | 15,770.00 | 444 |
| 2026-08-03 | 15,790.00 | 15,790.00 | 15,530.00 | 15,640.00 | 15,640.00 | 918 |
| 2026-07-31 | 15,130.00 | 16,000.00 | 15,130.00 | 15,600.00 | 15,600.00 | 1,369 |
| 2026-07-30 | 14,850.00 | 15,440.00 | 14,850.00 | 15,120.00 | 15,120.00 | 706 |
| 2026-07-29 | 16,120.00 | 16,300.00 | 14,500.00 | 15,210.00 | 15,210.00 | 2,370 |
| 2026-07-28 | 16,050.00 | 16,250.00 | 15,650.00 | 15,760.00 | 15,760.00 | 1,092 |
| 2026-07-27 | 16,530.00 | 16,730.00 | 15,950.00 | 16,010.00 | 16,010.00 | 765 |
| 2026-07-24 | 16,020.00 | 16,600.00 | 15,800.00 | 16,530.00 | 16,530.00 | 1,298 |
| 2026-07-23 | 15,800.00 | 16,050.00 | 15,640.00 | 16,030.00 | 16,030.00 | 2,867 |
| 2026-07-22 | 15,800.00 | 16,110.00 | 15,800.00 | 15,900.00 | 15,900.00 | 425 |
| 2026-07-21 | 15,810.00 | 16,200.00 | 15,510.00 | 15,800.00 | 15,800.00 | 529 |
| 2026-07-20 | 15,890.00 | 16,250.00 | 15,500.00 | 15,850.00 | 15,850.00 | 2,006 |
Page 1 of 21 · 1,222 trading daysOlder →
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.