Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,785.002,810.002,755.002,770.002,770.00209,267
2022-11-102,785.002,795.002,715.002,740.002,740.00131,457
2022-11-092,715.002,755.002,700.002,740.002,740.00110,633
2022-11-082,630.002,710.002,630.002,710.002,710.0099,514
2022-11-072,570.002,645.002,570.002,630.002,630.0086,521
2022-11-042,600.002,640.002,560.002,570.002,570.00105,956
2022-11-032,650.002,660.002,605.002,630.002,630.00111,402
2022-11-022,650.002,710.002,605.002,710.002,710.00196,339
2022-11-012,565.002,790.002,540.002,660.002,660.00290,474
2022-10-312,580.002,590.002,545.002,565.002,565.0052,360
2022-10-282,565.002,600.002,545.002,545.002,545.0043,659
2022-10-272,505.002,600.002,505.002,595.002,595.0090,967
2022-10-262,520.002,540.002,470.002,510.002,510.0076,832
2022-10-252,540.002,575.002,515.002,525.002,525.0069,951
2022-10-242,630.002,650.002,540.002,540.002,540.0082,861
2022-10-212,610.002,660.002,540.002,555.002,555.0092,220
2022-10-202,700.002,765.002,640.002,650.002,650.0077,681
2022-10-192,820.002,820.002,690.002,705.002,705.00167,820
2022-10-182,690.002,820.002,690.002,820.002,820.00195,166
2022-10-172,615.002,645.002,525.002,640.002,640.0074,891
2022-10-142,530.002,780.002,455.002,615.002,615.00783,061
2022-10-132,580.002,605.002,395.002,435.002,435.00207,231
2022-10-122,610.002,725.002,540.002,610.002,610.00142,164
2022-10-112,760.002,760.002,610.002,620.002,620.00139,022
2022-10-072,815.002,865.002,785.002,865.002,865.0068,691
2022-10-062,760.002,835.002,735.002,835.002,835.0087,503
2022-10-052,825.002,905.002,700.002,735.002,735.00140,651
2022-10-042,730.002,810.002,700.002,810.002,810.0085,400
2022-09-302,610.002,715.002,610.002,700.002,700.00118,088
2022-09-292,695.002,825.002,695.002,710.002,710.00130,418
2022-09-282,855.002,900.002,630.002,650.002,650.00245,678
2022-09-272,765.002,930.002,715.002,855.002,855.00336,391
2022-09-263,160.003,160.002,850.002,850.002,850.00234,161
2022-09-233,240.003,275.003,140.003,180.003,180.00124,938
2022-09-223,320.003,400.003,230.003,280.003,280.00121,972
2022-09-213,365.003,450.003,320.003,380.003,380.00105,436
2022-09-203,305.003,475.003,305.003,365.003,365.0065,189
2022-09-193,390.003,425.003,280.003,305.003,305.00149,619
2022-09-163,430.003,490.003,360.003,390.003,390.00117,450
2022-09-153,595.003,595.003,465.003,465.003,465.00100,302
2022-09-143,430.003,515.003,420.003,510.003,510.00110,454
2022-09-133,450.003,750.003,450.003,560.003,560.00444,452
2022-09-083,505.003,550.003,450.003,450.003,450.00127,956
2022-09-073,600.003,600.003,495.003,500.003,500.00130,278
2022-09-063,465.003,925.003,465.003,590.003,590.001,628,381
2022-09-053,540.003,685.003,470.003,490.003,490.00104,334
2022-09-023,520.003,600.003,510.003,540.003,540.0086,558
2022-09-013,665.003,665.003,540.003,540.003,540.00138,708
2022-08-313,640.003,740.003,635.003,670.003,670.00103,650
2022-08-303,555.003,640.003,555.003,640.003,640.0071,563
2022-08-293,595.003,610.003,505.003,560.003,560.00195,526
2022-08-263,780.003,800.003,650.003,675.003,675.00167,886
2022-08-253,655.003,780.003,655.003,775.003,775.0073,283
2022-08-243,625.003,695.003,620.003,690.003,690.0064,989
2022-08-233,615.003,710.003,615.003,620.003,620.00140,922
2022-08-223,705.003,780.003,665.003,695.003,695.00122,173
2022-08-193,810.003,860.003,780.003,790.003,790.00131,349
2022-08-183,945.003,945.003,800.003,820.003,820.00199,237
2022-08-174,005.004,010.003,945.003,945.003,945.00163,481
2022-08-164,040.004,060.004,000.004,015.004,015.00149,761
← NewerPage 17 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.