Woosu AMS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,990.00 | 4,055.00 | 3,975.00 | 4,015.00 | 4,015.00 | 189,768 |
| 2022-08-11 | 3,985.00 | 4,040.00 | 3,955.00 | 4,000.00 | 4,000.00 | 197,023 |
| 2022-08-10 | 3,980.00 | 3,990.00 | 3,920.00 | 3,925.00 | 3,925.00 | 128,305 |
| 2022-08-09 | 4,020.00 | 4,055.00 | 3,960.00 | 3,975.00 | 3,975.00 | 194,521 |
| 2022-08-08 | 3,965.00 | 4,035.00 | 3,925.00 | 4,015.00 | 4,015.00 | 191,771 |
| 2022-08-05 | 4,055.00 | 4,055.00 | 3,975.00 | 3,980.00 | 3,980.00 | 156,401 |
| 2022-08-04 | 3,990.00 | 4,040.00 | 3,985.00 | 4,015.00 | 4,015.00 | 160,595 |
| 2022-08-03 | 3,870.00 | 3,995.00 | 3,870.00 | 3,985.00 | 3,985.00 | 156,246 |
| 2022-08-02 | 3,965.00 | 3,980.00 | 3,870.00 | 3,905.00 | 3,905.00 | 189,138 |
| 2022-08-01 | 3,965.00 | 4,055.00 | 3,965.00 | 3,985.00 | 3,985.00 | 268,952 |
| 2022-07-29 | 3,940.00 | 3,995.00 | 3,915.00 | 3,970.00 | 3,970.00 | 230,122 |
| 2022-07-28 | 4,000.00 | 4,025.00 | 3,905.00 | 3,910.00 | 3,910.00 | 305,937 |
| 2022-07-27 | 3,940.00 | 4,330.00 | 3,880.00 | 3,965.00 | 3,965.00 | 3,186,952 |
| 2022-07-26 | 3,945.00 | 4,040.00 | 3,885.00 | 3,985.00 | 3,985.00 | 161,661 |
| 2022-07-25 | 4,000.00 | 4,090.00 | 3,985.00 | 3,985.00 | 3,985.00 | 335,287 |
| 2022-07-22 | 4,050.00 | 4,150.00 | 3,965.00 | 3,990.00 | 3,990.00 | 315,260 |
| 2022-07-21 | 3,960.00 | 4,070.00 | 3,925.00 | 4,040.00 | 4,040.00 | 177,813 |
| 2022-07-20 | 3,990.00 | 3,990.00 | 3,910.00 | 3,970.00 | 3,970.00 | 117,087 |
| 2022-07-19 | 3,825.00 | 3,940.00 | 3,815.00 | 3,905.00 | 3,905.00 | 91,903 |
| 2022-07-18 | 3,840.00 | 3,940.00 | 3,825.00 | 3,895.00 | 3,895.00 | 65,876 |
| 2022-07-15 | 3,850.00 | 3,960.00 | 3,760.00 | 3,820.00 | 3,820.00 | 107,436 |
| 2022-07-14 | 3,780.00 | 3,905.00 | 3,730.00 | 3,840.00 | 3,840.00 | 119,017 |
| 2022-07-13 | 3,700.00 | 3,850.00 | 3,655.00 | 3,765.00 | 3,765.00 | 110,252 |
| 2022-07-12 | 3,750.00 | 3,795.00 | 3,665.00 | 3,715.00 | 3,715.00 | 89,485 |
| 2022-07-11 | 3,815.00 | 3,910.00 | 3,765.00 | 3,815.00 | 3,815.00 | 112,560 |
| 2022-07-08 | 3,775.00 | 3,860.00 | 3,770.00 | 3,810.00 | 3,810.00 | 99,599 |
| 2022-07-07 | 3,650.00 | 3,775.00 | 3,650.00 | 3,760.00 | 3,760.00 | 105,830 |
| 2022-07-06 | 3,735.00 | 3,735.00 | 3,635.00 | 3,655.00 | 3,655.00 | 123,754 |
| 2022-07-05 | 3,585.00 | 3,735.00 | 3,550.00 | 3,720.00 | 3,720.00 | 97,512 |
| 2022-07-04 | 3,655.00 | 3,695.00 | 3,525.00 | 3,565.00 | 3,565.00 | 118,643 |
| 2022-07-01 | 3,765.00 | 3,875.00 | 3,620.00 | 3,635.00 | 3,635.00 | 163,798 |
| 2022-06-30 | 3,970.00 | 4,010.00 | 3,770.00 | 3,770.00 | 3,770.00 | 304,676 |
| 2022-06-29 | 3,710.00 | 4,135.00 | 3,710.00 | 3,940.00 | 3,940.00 | 899,170 |
| 2022-06-28 | 3,825.00 | 3,895.00 | 3,650.00 | 3,835.00 | 3,835.00 | 171,605 |
| 2022-06-27 | 3,730.00 | 3,805.00 | 3,635.00 | 3,765.00 | 3,765.00 | 214,872 |
| 2022-06-24 | 3,350.00 | 3,650.00 | 3,350.00 | 3,590.00 | 3,590.00 | 316,995 |
| 2022-06-23 | 3,705.00 | 3,755.00 | 3,360.00 | 3,405.00 | 3,405.00 | 409,156 |
| 2022-06-22 | 3,985.00 | 3,995.00 | 3,695.00 | 3,695.00 | 3,695.00 | 278,444 |
| 2022-06-21 | 3,900.00 | 3,995.00 | 3,840.00 | 3,945.00 | 3,945.00 | 185,361 |
| 2022-06-20 | 4,115.00 | 4,140.00 | 3,810.00 | 3,885.00 | 3,885.00 | 331,032 |
| 2022-06-17 | 4,110.00 | 4,165.00 | 4,040.00 | 4,095.00 | 4,095.00 | 407,972 |
| 2022-06-16 | 4,225.00 | 4,370.00 | 4,225.00 | 4,250.00 | 4,250.00 | 257,841 |
| 2022-06-15 | 4,280.00 | 4,385.00 | 4,220.00 | 4,230.00 | 4,230.00 | 358,172 |
| 2022-06-14 | 4,190.00 | 4,405.00 | 4,180.00 | 4,380.00 | 4,380.00 | 434,491 |
| 2022-06-13 | 4,500.00 | 4,540.00 | 4,245.00 | 4,260.00 | 4,260.00 | 502,620 |
| 2022-06-10 | 4,705.00 | 4,820.00 | 4,600.00 | 4,620.00 | 4,620.00 | 345,140 |
| 2022-06-09 | 4,835.00 | 4,840.00 | 4,665.00 | 4,745.00 | 4,745.00 | 319,239 |
| 2022-06-08 | 4,530.00 | 4,850.00 | 4,515.00 | 4,845.00 | 4,845.00 | 949,551 |
| 2022-06-07 | 4,775.00 | 4,775.00 | 4,580.00 | 4,585.00 | 4,585.00 | 587,769 |
| 2022-06-03 | 4,865.00 | 4,890.00 | 4,745.00 | 4,785.00 | 4,785.00 | 640,345 |
| 2022-06-02 | 4,810.00 | 4,950.00 | 4,800.00 | 4,865.00 | 4,865.00 | 684,870 |
| 2022-05-31 | 5,120.00 | 5,350.00 | 4,850.00 | 4,870.00 | 4,870.00 | 5,214,140 |
| 2022-05-30 | 4,820.00 | 4,915.00 | 4,755.00 | 4,780.00 | 4,780.00 | 1,008,584 |
| 2022-05-27 | 4,880.00 | 4,965.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1,176,479 |
| 2022-05-26 | 5,120.00 | 5,190.00 | 4,860.00 | 4,860.00 | 4,860.00 | 1,843,281 |
| 2022-05-25 | 5,130.00 | 5,230.00 | 4,870.00 | 5,200.00 | 5,200.00 | 5,201,669 |
| 2022-05-24 | 4,800.00 | 5,500.00 | 4,740.00 | 5,020.00 | 5,020.00 | 29,728,289 |
| 2022-05-23 | 5,130.00 | 5,200.00 | 4,820.00 | 4,820.00 | 4,820.00 | 2,974,214 |
| 2022-05-20 | 4,945.00 | 5,730.00 | 4,895.00 | 5,170.00 | 5,170.00 | 15,786,150 |
| 2022-05-19 | 4,780.00 | 5,530.00 | 4,310.00 | 5,000.00 | 5,000.00 | 26,878,811 |
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.