Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,825.002,925.002,820.002,900.002,900.0088,024
2024-04-262,875.002,880.002,810.002,830.002,830.0065,125
2024-04-252,820.002,875.002,800.002,875.002,875.0076,299
2024-04-242,830.002,895.002,775.002,820.002,820.00101,732
2024-04-232,770.002,805.002,750.002,775.002,775.0043,301
2024-04-222,755.002,815.002,750.002,770.002,770.0048,717
2024-04-192,800.002,825.002,690.002,755.002,755.00126,503
2024-04-182,775.002,825.002,775.002,800.002,800.0035,931
2024-04-172,805.002,840.002,770.002,795.002,795.0050,028
2024-04-162,805.002,880.002,775.002,800.002,800.0092,212
2024-04-152,865.002,865.002,770.002,835.002,835.0074,460
2024-04-122,925.002,925.002,855.002,885.002,885.0063,100
2024-04-112,805.002,895.002,770.002,885.002,885.0072,761
2024-04-092,860.002,910.002,825.002,840.002,840.0089,711
2024-04-082,900.002,915.002,835.002,860.002,860.00140,570
2024-04-052,915.002,945.002,865.002,915.002,915.00131,730
2024-04-042,960.003,010.002,920.002,935.002,935.0087,858
2024-04-032,965.002,965.002,915.002,940.002,940.00168,646
2024-04-023,065.003,065.002,970.003,000.003,000.00240,051
2024-04-013,020.003,080.003,010.003,060.003,060.00117,339
2024-03-293,010.003,060.003,010.003,035.003,035.00127,629
2024-03-283,105.003,145.003,040.003,040.003,040.00346,644
2024-03-273,130.003,140.003,090.003,105.003,105.00195,262
2024-03-263,115.003,155.003,080.003,105.003,105.00212,342
2024-03-253,140.003,185.003,080.003,110.003,110.00269,740
2024-03-223,080.003,200.003,060.003,115.003,115.00586,969
2024-03-213,055.003,075.003,010.003,020.003,020.00321,397
2024-03-203,090.003,460.003,045.003,055.003,055.004,175,095
2024-03-193,005.003,025.002,945.003,020.003,020.00176,640
2024-03-183,050.003,065.003,015.003,025.003,025.00113,632
2024-03-153,050.003,050.002,990.003,040.003,040.00100,305
2024-03-143,015.003,055.002,995.003,050.003,050.00125,926
2024-03-133,015.003,040.002,930.002,995.002,995.00326,876
2024-03-123,050.003,070.002,995.003,020.003,020.00183,815
2024-03-113,080.003,120.003,010.003,025.003,025.00304,691
2024-03-083,215.003,245.003,120.003,150.003,150.00266,043
2024-03-073,180.003,230.003,115.003,200.003,200.00301,271
2024-03-063,150.003,170.003,095.003,170.003,170.00197,511
2024-03-053,110.003,175.003,085.003,140.003,140.00235,963
2024-03-043,140.003,200.003,090.003,115.003,115.00374,186
2024-02-293,065.003,240.003,055.003,140.003,140.00610,206
2024-02-283,050.003,160.003,045.003,065.003,065.00183,861
2024-02-273,120.003,120.003,030.003,050.003,050.00250,656
2024-02-263,025.003,150.003,025.003,120.003,120.00260,742
2024-02-233,120.003,120.003,020.003,055.003,055.00450,476
2024-02-223,245.003,250.003,120.003,140.003,140.00725,716
2024-02-213,340.003,380.003,235.003,245.003,245.001,290,013
2024-02-203,395.003,395.003,210.003,350.003,350.002,435,299
2024-02-193,140.003,615.003,090.003,515.003,515.0010,444,330
2024-02-163,030.003,125.002,985.003,090.003,090.00263,053
2024-02-153,050.003,060.002,975.003,025.003,025.00278,204
2024-02-143,080.003,150.003,005.003,020.003,020.00378,367
2024-02-133,050.003,130.003,005.003,085.003,085.00590,646
2024-02-082,935.003,000.002,880.002,995.002,995.00241,807
2024-02-072,940.003,040.002,925.002,970.002,970.00369,644
2024-02-062,895.003,090.002,880.002,960.002,960.001,145,209
2024-02-052,880.002,915.002,825.002,890.002,890.00184,322
2024-02-022,770.002,930.002,760.002,875.002,875.00519,763
2024-02-012,760.002,770.002,720.002,760.002,760.00139,530
2024-01-312,800.002,810.002,740.002,765.002,765.00138,937
← NewerPage 11 of 21 · 1,228 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.