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
2024-01-292,850.002,950.002,780.002,800.002,800.00189,763
2024-01-262,810.002,880.002,805.002,855.002,855.00118,747
2024-01-252,855.002,870.002,785.002,805.002,805.00157,840
2024-01-242,810.002,910.002,780.002,860.002,860.00276,849
2024-01-232,745.002,930.002,745.002,810.002,810.00378,014
2024-01-222,805.002,840.002,740.002,750.002,750.00109,391
2024-01-192,800.002,840.002,770.002,805.002,805.0082,944
2024-01-182,825.002,825.002,730.002,800.002,800.0085,013
2024-01-172,900.002,905.002,750.002,805.002,805.00231,387
2024-01-162,770.002,980.002,710.002,900.002,900.00690,167
2024-01-152,775.002,800.002,735.002,770.002,770.0083,270
2024-01-122,880.002,885.002,770.002,775.002,775.00232,912
2024-01-112,805.002,875.002,785.002,855.002,855.00215,704
2024-01-102,830.002,865.002,785.002,785.002,785.00216,956
2024-01-092,820.002,835.002,770.002,805.002,805.00224,324
2024-01-082,760.002,820.002,710.002,810.002,810.00264,307
2024-01-052,730.002,810.002,685.002,755.002,755.00410,503
2024-01-042,685.003,115.002,650.002,750.002,750.003,929,923
2024-01-032,705.002,705.002,625.002,685.002,685.00585,249
2024-01-022,570.002,825.002,540.002,755.002,755.002,004,861
2023-12-282,500.002,595.002,490.002,545.002,545.0093,355
2023-12-272,520.002,570.002,510.002,515.002,515.0045,007
2023-12-262,570.002,625.002,515.002,520.002,520.0097,811
2023-12-222,625.002,640.002,565.002,570.002,570.00118,755
2023-12-212,600.002,655.002,595.002,620.002,620.00147,108
2023-12-202,605.002,645.002,565.002,625.002,625.00143,432
2023-12-192,560.002,740.002,560.002,600.002,600.00239,470
2023-12-182,610.002,620.002,570.002,600.002,600.0087,283
2023-12-152,600.002,650.002,595.002,610.002,610.00104,301
2023-12-142,590.002,650.002,575.002,600.002,600.00117,265
2023-12-132,590.002,630.002,575.002,575.002,575.00103,881
2023-12-122,590.002,630.002,570.002,615.002,615.0055,091
2023-12-112,595.002,625.002,565.002,610.002,610.0091,200
2023-12-082,500.002,600.002,500.002,595.002,595.00135,322
2023-12-072,555.002,555.002,485.002,500.002,500.0088,819
2023-12-062,535.002,560.002,510.002,555.002,555.0078,803
2023-12-052,605.002,605.002,495.002,540.002,540.00211,028
2023-12-042,615.002,695.002,500.002,605.002,605.00307,348
2023-12-012,540.002,645.002,515.002,615.002,615.00205,672
2023-11-302,585.002,585.002,510.002,540.002,540.00113,651
2023-11-292,580.002,600.002,535.002,565.002,565.00130,117
2023-11-282,610.002,610.002,540.002,580.002,580.00176,011
2023-11-272,620.002,660.002,575.002,620.002,620.00191,641
2023-11-242,675.002,730.002,600.002,650.002,650.00467,565
2023-11-232,695.002,725.002,610.002,680.002,680.00646,246
2023-11-222,480.002,990.002,480.002,725.002,725.007,960,731
2023-11-212,480.002,490.002,440.002,480.002,480.0049,315
2023-11-202,440.002,510.002,415.002,475.002,475.0088,259
2023-11-172,495.002,495.002,410.002,440.002,440.0056,370
2023-11-162,440.002,510.002,425.002,480.002,480.00119,411
2023-11-152,430.002,465.002,380.002,450.002,450.00160,912
2023-11-142,270.002,390.002,260.002,370.002,370.00103,143
2023-11-132,275.002,310.002,250.002,270.002,270.0062,175
2023-11-102,310.002,350.002,240.002,275.002,275.0090,673
2023-11-092,325.002,345.002,295.002,315.002,315.0054,387
2023-11-082,325.002,360.002,300.002,320.002,320.0044,587
2023-11-072,350.002,375.002,305.002,325.002,325.0078,800
2023-11-062,360.002,425.002,310.002,385.002,385.0088,004
2023-11-032,330.002,350.002,275.002,340.002,340.0040,251
2023-11-022,225.002,320.002,220.002,315.002,315.0066,079
← NewerPage 12 of 21 · 1,223 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.