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
2023-02-072,740.002,740.002,715.002,740.002,740.0034,321
2023-02-062,770.002,770.002,715.002,740.002,740.0044,842
2023-02-032,760.002,800.002,740.002,770.002,770.0082,871
2023-02-022,750.002,775.002,735.002,760.002,760.0066,485
2023-02-012,720.002,795.002,720.002,745.002,745.0061,186
2023-01-312,675.002,745.002,620.002,720.002,720.0096,183
2023-01-302,685.002,715.002,670.002,675.002,675.0036,454
2023-01-272,690.002,765.002,680.002,705.002,705.0081,425
2023-01-262,635.002,720.002,635.002,720.002,720.00167,037
2023-01-252,690.002,690.002,615.002,635.002,635.00201,087
2023-01-202,590.002,625.002,550.002,625.002,625.0069,445
2023-01-192,485.002,575.002,485.002,565.002,565.0051,840
2023-01-182,545.002,550.002,515.002,515.002,515.0034,051
2023-01-172,590.002,600.002,530.002,530.002,530.0059,050
2023-01-162,610.002,620.002,580.002,590.002,590.0050,279
2023-01-132,600.002,660.002,570.002,595.002,595.0039,462
2023-01-122,605.002,610.002,575.002,600.002,600.0041,320
2023-01-112,530.002,590.002,520.002,580.002,580.0087,952
2023-01-102,515.002,600.002,500.002,520.002,520.0084,131
2023-01-092,470.002,515.002,470.002,500.002,500.0079,615
2023-01-062,380.002,520.002,380.002,460.002,460.00157,560
2023-01-052,415.002,490.002,395.002,405.002,405.0084,088
2023-01-042,345.002,435.002,345.002,415.002,415.0082,781
2023-01-032,370.002,425.002,300.002,425.002,425.00130,522
2023-01-022,380.002,440.002,370.002,385.002,385.0073,932
2022-12-292,465.002,470.002,375.002,380.002,380.0072,752
2022-12-282,415.002,545.002,415.002,450.002,450.0050,198
2022-12-272,450.002,465.002,420.002,445.002,445.0035,978
2022-12-262,520.002,525.002,425.002,425.002,425.0065,936
2022-12-232,595.002,595.002,500.002,520.002,520.0070,836
2022-12-222,575.002,640.002,565.002,605.002,605.0050,272
2022-12-212,585.002,610.002,550.002,565.002,565.0042,562
2022-12-202,675.002,675.002,580.002,585.002,585.00151,916
2022-12-192,740.002,740.002,675.002,675.002,675.0058,402
2022-12-162,800.002,800.002,720.002,740.002,740.00103,857
2022-12-152,840.002,855.002,765.002,805.002,805.0067,354
2022-12-142,760.002,850.002,760.002,840.002,840.0052,443
2022-12-132,820.002,870.002,770.002,780.002,780.0073,820
2022-12-122,805.002,870.002,805.002,830.002,830.0038,270
2022-12-092,775.002,855.002,755.002,840.002,840.0078,912
2022-12-082,865.002,875.002,755.002,795.002,795.00118,165
2022-12-072,915.002,950.002,870.002,870.002,870.00115,819
2022-12-063,030.003,060.002,900.002,950.002,950.00224,964
2022-12-053,030.003,105.003,000.003,030.003,030.00437,910
2022-12-022,870.003,285.002,820.003,000.003,000.002,117,760
2022-12-012,850.002,910.002,850.002,875.002,875.0089,150
2022-11-302,770.002,875.002,760.002,850.002,850.00103,675
2022-11-292,720.002,780.002,695.002,770.002,770.0036,607
2022-11-282,815.002,815.002,710.002,745.002,745.0059,860
2022-11-252,815.002,815.002,770.002,805.002,805.0058,474
2022-11-242,735.002,810.002,735.002,800.002,800.0083,028
2022-11-232,675.002,755.002,675.002,720.002,720.0052,924
2022-11-222,680.002,730.002,655.002,670.002,670.0051,638
2022-11-212,795.002,795.002,675.002,710.002,710.00123,669
2022-11-182,810.002,820.002,750.002,795.002,795.0061,970
2022-11-172,790.002,825.002,750.002,800.002,800.0094,180
2022-11-162,850.002,875.002,800.002,820.002,820.0083,945
2022-11-152,880.002,880.002,760.002,850.002,850.0077,558
2022-11-142,800.002,855.002,760.002,850.002,850.00155,986
2022-11-112,785.002,810.002,755.002,770.002,770.00209,267
← NewerPage 16 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.