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
2023-08-012,890.002,950.002,890.002,935.002,935.0081,875
2023-07-312,895.002,925.002,825.002,920.002,920.00139,139
2023-07-282,815.002,925.002,815.002,895.002,895.0096,914
2023-07-272,595.002,820.002,595.002,810.002,810.00219,679
2023-07-262,805.002,815.002,550.002,635.002,635.00450,525
2023-07-252,950.002,980.002,805.002,825.002,825.00230,657
2023-07-243,060.003,075.002,940.002,950.002,950.00253,105
2023-07-213,080.003,110.003,040.003,090.003,090.00137,540
2023-07-203,110.003,190.003,050.003,110.003,110.00132,272
2023-07-193,160.003,165.003,055.003,125.003,125.00201,189
2023-07-183,195.003,200.003,125.003,170.003,170.00167,268
2023-07-173,270.003,285.003,150.003,195.003,195.00230,179
2023-07-143,245.003,315.003,175.003,280.003,280.00393,759
2023-07-133,270.003,305.003,210.003,245.003,245.00166,472
2023-07-123,245.003,375.003,150.003,250.003,250.00519,906
2023-07-113,155.003,230.003,150.003,180.003,180.0085,368
2023-07-103,280.003,280.003,115.003,180.003,180.00246,204
2023-07-073,445.003,445.003,225.003,250.003,250.00314,667
2023-07-063,220.003,440.003,165.003,410.003,410.00714,388
2023-07-053,330.003,330.003,200.003,220.003,220.00144,610
2023-07-043,280.003,330.003,230.003,280.003,280.00179,336
2023-07-033,230.003,290.003,205.003,205.003,205.00130,197
2023-06-303,135.003,215.003,135.003,180.003,180.0095,300
2023-06-293,210.003,215.003,135.003,145.003,145.00111,466
2023-06-283,255.003,330.003,240.003,245.003,245.0089,999
2023-06-273,250.003,305.003,210.003,255.003,255.00140,389
2023-06-263,080.003,250.003,020.003,245.003,245.00152,872
2023-06-233,200.003,200.003,080.003,080.003,080.00251,691
2023-06-223,250.003,255.003,155.003,170.003,170.00209,794
2023-06-213,235.003,310.003,230.003,275.003,275.00127,430
2023-06-203,315.003,315.003,230.003,235.003,235.00150,603
2023-06-193,380.003,380.003,260.003,315.003,315.00167,253
2023-06-163,370.003,420.003,340.003,380.003,380.00113,269
2023-06-153,415.003,455.003,350.003,370.003,370.00103,935
2023-06-143,475.003,495.003,335.003,430.003,430.00259,161
2023-06-133,485.003,510.003,445.003,465.003,465.00213,105
2023-06-123,440.003,480.003,400.003,470.003,470.00134,725
2023-06-093,480.003,480.003,400.003,445.003,445.00153,565
2023-06-083,500.003,500.003,420.003,420.003,420.00246,564
2023-06-073,565.003,570.003,505.003,530.003,530.00261,911
2023-06-053,540.003,640.003,505.003,565.003,565.00574,114
2023-06-023,525.003,555.003,475.003,530.003,530.00370,106
2023-06-013,420.003,535.003,405.003,510.003,510.00380,993
2023-05-313,360.003,430.003,360.003,400.003,400.00148,023
2023-05-303,320.003,405.003,320.003,355.003,355.00152,209
2023-05-263,415.003,420.003,295.003,310.003,310.00371,278
2023-05-253,440.003,465.003,395.003,420.003,420.00277,670
2023-05-243,530.003,530.003,440.003,455.003,455.00378,984
2023-05-233,510.003,560.003,425.003,560.003,560.00431,795
2023-05-223,485.003,535.003,380.003,500.003,500.00521,743
2023-05-193,590.003,645.003,515.003,525.003,525.00748,889
2023-05-183,690.003,700.003,535.003,575.003,575.00928,615
2023-05-173,585.003,715.003,545.003,590.003,590.001,443,918
2023-05-163,695.003,720.003,505.003,650.003,650.001,788,891
2023-05-153,900.003,910.003,640.003,695.003,695.002,406,466
2023-05-123,540.004,355.003,520.003,830.003,830.0019,937,570
2023-05-113,380.003,520.003,240.003,435.003,435.001,342,831
2023-05-103,195.003,395.003,145.003,345.003,345.00748,984
2023-05-093,255.003,275.003,120.003,155.003,155.00222,501
2023-05-083,185.003,290.003,170.003,235.003,235.00217,239
← NewerPage 14 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.