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
2023-11-012,210.002,230.002,180.002,210.002,210.0035,243
2023-10-312,255.002,300.002,190.002,210.002,210.0082,574
2023-10-302,240.002,290.002,230.002,255.002,255.0041,913
2023-10-272,265.002,295.002,170.002,270.002,270.0080,692
2023-10-262,320.002,380.002,205.002,240.002,240.00168,996
2023-10-252,375.002,435.002,350.002,385.002,385.0078,230
2023-10-242,350.002,400.002,120.002,385.002,385.00195,855
2023-10-232,365.002,410.002,350.002,350.002,350.0089,472
2023-10-202,380.002,430.002,315.002,365.002,365.00114,543
2023-10-192,520.002,550.002,345.002,430.002,430.00120,749
2023-10-182,515.002,550.002,485.002,545.002,545.0047,589
2023-10-172,500.002,595.002,485.002,510.002,510.0074,489
2023-10-162,500.002,500.002,440.002,485.002,485.0063,433
2023-10-132,540.002,540.002,475.002,500.002,500.0095,540
2023-10-122,470.002,580.002,455.002,550.002,550.00105,675
2023-10-112,415.002,485.002,415.002,485.002,485.0086,414
2023-10-102,485.002,525.002,390.002,390.002,390.00205,782
2023-10-062,440.002,545.002,400.002,515.002,515.00110,995
2023-10-052,470.002,500.002,400.002,460.002,460.0082,043
2023-10-042,560.002,560.002,435.002,470.002,470.00154,507
2023-09-272,500.002,570.002,500.002,560.002,560.00154,708
2023-09-262,590.002,680.002,505.002,515.002,515.00248,560
2023-09-252,740.002,755.002,585.002,590.002,590.00474,125
2023-09-222,805.002,930.002,725.002,740.002,740.00529,465
2023-09-212,970.002,970.002,830.002,855.002,855.00581,505
2023-09-203,055.003,085.003,000.003,010.003,010.00469,670
2023-09-193,250.003,285.003,050.003,100.003,100.003,769,898
2023-09-182,870.003,400.002,790.003,055.003,055.008,454,040
2023-09-152,760.002,820.002,750.002,800.002,800.0083,234
2023-09-142,690.002,765.002,690.002,750.002,750.0068,766
2023-09-132,805.002,830.002,735.002,735.002,735.00113,935
2023-09-122,805.002,850.002,765.002,800.002,800.0093,320
2023-09-112,800.002,850.002,765.002,800.002,800.0087,676
2023-09-082,800.002,885.002,790.002,800.002,800.0064,988
2023-09-072,855.002,920.002,805.002,810.002,810.00118,670
2023-09-062,870.002,930.002,835.002,890.002,890.0077,550
2023-09-052,890.002,920.002,845.002,870.002,870.0069,703
2023-09-042,970.002,970.002,845.002,890.002,890.0054,394
2023-09-012,945.002,975.002,905.002,935.002,935.0061,100
2023-08-313,015.003,020.002,910.002,945.002,945.0068,256
2023-08-302,955.003,025.002,825.003,015.003,015.00140,408
2023-08-292,870.002,960.002,870.002,920.002,920.0033,140
2023-08-282,875.002,920.002,830.002,895.002,895.0083,104
2023-08-252,880.002,885.002,830.002,850.002,850.0059,920
2023-08-242,850.002,900.002,840.002,880.002,880.0044,807
2023-08-232,960.002,960.002,850.002,850.002,850.0087,880
2023-08-222,985.003,000.002,900.002,900.002,900.00105,958
2023-08-213,030.003,030.002,950.002,985.002,985.0099,852
2023-08-182,980.003,000.002,925.002,990.002,990.0081,937
2023-08-172,915.003,035.002,915.002,975.002,975.00275,440
2023-08-162,930.002,965.002,860.002,915.002,915.00156,607
2023-08-142,950.002,970.002,880.002,905.002,905.00111,948
2023-08-112,840.002,975.002,835.002,935.002,935.00134,049
2023-08-102,845.002,890.002,790.002,850.002,850.00101,740
2023-08-092,800.002,860.002,785.002,840.002,840.0048,254
2023-08-082,765.002,830.002,750.002,815.002,815.0090,757
2023-08-072,815.002,855.002,715.002,825.002,825.0092,318
2023-08-042,850.002,865.002,775.002,820.002,820.00123,739
2023-08-032,860.002,900.002,790.002,855.002,855.00145,505
2023-08-022,930.002,950.002,835.002,880.002,880.0088,211
← NewerPage 13 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.