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
2023-05-043,170.003,205.003,115.003,160.003,160.00122,639
2023-05-033,160.003,220.003,100.003,205.003,205.00130,662
2023-05-023,115.003,210.003,090.003,170.003,170.00184,108
2023-04-283,200.003,220.003,080.003,085.003,085.00228,082
2023-04-273,150.003,240.003,090.003,200.003,200.00225,780
2023-04-263,150.003,310.003,105.003,120.003,120.00268,490
2023-04-253,245.003,250.003,050.003,155.003,155.00365,464
2023-04-243,180.003,295.003,120.003,230.003,230.00276,872
2023-04-213,200.003,265.003,100.003,180.003,180.00245,740
2023-04-203,415.003,485.003,235.003,265.003,265.00362,383
2023-04-193,375.003,430.003,345.003,415.003,415.00244,795
2023-04-183,425.003,455.003,355.003,385.003,385.00351,453
2023-04-173,550.003,590.003,420.003,450.003,450.00461,270
2023-04-143,640.003,670.003,545.003,555.003,555.00869,993
2023-04-133,410.003,740.003,280.003,640.003,640.004,563,232
2023-04-123,500.003,540.003,355.003,405.003,405.002,037,750
2023-04-113,185.003,580.003,050.003,540.003,540.007,364,656
2023-04-103,080.003,185.003,030.003,145.003,145.00602,092
2023-04-073,135.003,140.003,030.003,035.003,035.00414,696
2023-04-063,130.003,350.003,055.003,135.003,135.001,845,955
2023-04-053,180.003,190.003,105.003,135.003,135.00247,326
2023-04-043,110.003,175.003,085.003,175.003,175.00405,647
2023-04-033,030.003,095.003,005.003,095.003,095.00235,749
2023-03-313,160.003,185.003,060.003,070.003,070.00385,173
2023-03-303,150.003,150.003,080.003,145.003,145.00301,166
2023-03-293,080.003,145.003,055.003,130.003,130.00373,651
2023-03-283,050.003,145.003,040.003,090.003,090.00447,729
2023-03-273,055.003,105.002,995.003,055.003,055.00500,449
2023-03-243,135.003,165.003,030.003,055.003,055.00778,433
2023-03-233,180.003,215.003,080.003,150.003,150.001,204,148
2023-03-223,285.003,285.003,140.003,150.003,150.001,545,097
2023-03-212,915.003,485.002,850.003,235.003,235.0012,704,460
2023-03-202,810.002,900.002,790.002,885.002,885.00288,253
2023-03-172,740.002,860.002,730.002,840.002,840.00295,222
2023-03-162,755.002,795.002,655.002,740.002,740.00262,777
2023-03-152,595.002,915.002,595.002,785.002,785.002,007,900
2023-03-142,605.002,625.002,480.002,490.002,490.00279,381
2023-03-132,750.002,760.002,590.002,600.002,600.00396,003
2023-03-102,835.002,920.002,745.002,770.002,770.00497,644
2023-03-092,740.002,900.002,725.002,880.002,880.001,024,980
2023-03-082,740.002,785.002,720.002,725.002,725.00122,279
2023-03-072,750.002,800.002,700.002,780.002,780.00230,036
2023-03-062,790.002,790.002,685.002,770.002,770.00222,661
2023-03-032,760.002,780.002,715.002,760.002,760.00249,152
2023-03-022,825.002,825.002,720.002,760.002,760.00499,196
2023-02-282,740.002,870.002,735.002,800.002,800.001,300,852
2023-02-272,500.003,100.002,475.002,765.002,765.0011,635,470
2023-02-242,580.002,580.002,510.002,515.002,515.0072,025
2023-02-232,585.002,595.002,550.002,565.002,565.0039,653
2023-02-222,560.002,570.002,530.002,560.002,560.0051,955
2023-02-212,575.002,620.002,570.002,580.002,580.0062,194
2023-02-202,560.002,625.002,560.002,610.002,610.0051,862
2023-02-172,535.002,565.002,505.002,550.002,550.0050,054
2023-02-162,540.002,615.002,540.002,560.002,560.0093,151
2023-02-152,620.002,625.002,525.002,540.002,540.0080,801
2023-02-142,570.002,625.002,565.002,615.002,615.0089,510
2023-02-132,570.002,640.002,515.002,555.002,555.00316,266
2023-02-102,725.002,750.002,640.002,640.002,640.00103,599
2023-02-092,750.002,750.002,695.002,725.002,725.0073,475
2023-02-082,740.002,750.002,710.002,715.002,715.0075,285
← NewerPage 15 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.