Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,255.003,340.003,090.003,105.003,105.00539,652
2024-07-243,360.003,440.003,320.003,360.003,360.00479,980
2024-07-233,370.003,390.003,300.003,360.003,360.00226,219
2024-07-223,265.003,450.003,230.003,340.003,340.00283,540
2024-07-193,260.003,350.003,235.003,265.003,265.00222,274
2024-07-183,270.003,380.003,265.003,315.003,315.00265,917
2024-07-173,425.003,485.003,330.003,360.003,360.00501,251
2024-07-163,440.003,455.003,355.003,415.003,415.00393,364
2024-07-153,420.003,480.003,350.003,430.003,430.00744,193
2024-07-123,255.003,445.003,200.003,355.003,355.001,042,604
2024-07-113,070.003,375.003,060.003,245.003,245.001,110,933
2024-07-103,195.003,195.003,065.003,075.003,075.00390,312
2024-07-093,200.003,250.003,145.003,165.003,165.00387,493
2024-07-083,225.003,230.003,160.003,200.003,200.00307,925
2024-07-053,210.003,260.003,150.003,220.003,220.00524,171
2024-07-043,385.003,455.003,230.003,265.003,265.00891,452
2024-07-033,305.003,490.003,300.003,320.003,320.001,876,883
2024-07-023,300.003,770.003,140.003,270.003,270.005,139,381
2024-07-013,225.003,325.003,200.003,300.003,300.00699,144
2024-06-283,220.003,370.003,180.003,270.003,270.001,713,837
2024-06-273,235.003,290.003,160.003,220.003,220.001,120,252
2024-06-263,595.003,760.003,240.003,245.003,245.008,083,061
2024-06-253,050.003,320.003,000.003,300.003,300.004,289,845
2024-06-242,985.003,000.002,920.002,950.002,950.00141,509
2024-06-213,020.003,045.002,975.002,990.002,990.00146,591
2024-06-203,040.003,095.003,010.003,045.003,045.00209,625
2024-06-193,125.003,155.003,045.003,065.003,065.00230,137
2024-06-183,135.003,155.003,080.003,080.003,080.00327,831
2024-06-172,990.003,270.002,990.003,110.003,110.002,188,391
2024-06-143,010.003,055.002,990.003,010.003,010.00102,732
2024-06-133,060.003,080.003,015.003,040.003,040.00183,101
2024-06-122,960.003,095.002,925.003,080.003,080.00363,107
2024-06-112,960.002,985.002,925.002,950.002,950.00155,200
2024-06-102,900.002,945.002,840.002,930.002,930.00160,741
2024-06-072,770.002,890.002,770.002,865.002,865.00118,402
2024-06-052,840.002,860.002,795.002,805.002,805.0066,476
2024-06-042,865.002,880.002,805.002,860.002,860.0063,015
2024-06-032,830.002,875.002,825.002,870.002,870.0060,531
2024-05-312,815.002,865.002,805.002,830.002,830.0046,309
2024-05-302,875.002,900.002,830.002,840.002,840.0064,360
2024-05-292,975.002,980.002,875.002,875.002,875.0096,448
2024-05-283,015.003,030.002,915.002,920.002,920.00243,365
2024-05-273,015.003,035.002,980.003,000.003,000.00111,370
2024-05-243,035.003,080.002,975.002,980.002,980.00177,366
2024-05-233,035.003,060.002,940.003,040.003,040.00250,433
2024-05-222,955.003,225.002,945.003,035.003,035.00863,421
2024-05-212,930.002,970.002,915.002,950.002,950.0055,318
2024-05-202,995.002,995.002,935.002,935.002,935.0051,899
2024-05-172,945.003,010.002,930.002,980.002,980.0055,955
2024-05-162,995.003,010.002,955.002,970.002,970.0049,791
2024-05-142,930.003,000.002,905.002,995.002,995.0058,619
2024-05-132,940.002,965.002,905.002,930.002,930.0054,713
2024-05-102,980.003,000.002,930.002,940.002,940.0068,258
2024-05-092,970.003,020.002,950.002,950.002,950.0090,473
2024-05-083,015.003,070.002,980.002,990.002,990.00137,920
2024-05-072,970.003,120.002,950.003,020.003,020.00373,583
2024-05-032,950.002,980.002,945.002,970.002,970.0068,406
2024-05-022,925.002,965.002,895.002,960.002,960.0054,844
2024-04-302,820.002,935.002,820.002,925.002,925.00117,069
2024-04-292,825.002,925.002,820.002,900.002,900.0088,024
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.