See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,065.004,300.004,060.004,260.004,260.001,328,488
2022-05-173,905.004,085.003,900.004,055.004,055.00328,851
2022-05-163,805.004,120.003,795.003,995.003,995.00569,325
2022-05-133,760.003,850.003,755.003,800.003,800.0041,565
2022-05-123,820.003,960.003,750.003,755.003,755.00159,477
2022-05-113,920.003,965.003,870.003,895.003,895.0070,454
2022-05-103,820.003,875.003,780.003,875.003,875.0088,500
2022-05-093,990.004,000.003,855.003,875.003,875.00113,688
2022-05-064,145.004,150.003,965.003,965.003,965.00429,439
2022-05-044,030.004,030.003,970.004,010.004,010.00185,624
2022-05-033,920.004,050.003,910.004,050.004,050.00160,429
2022-05-023,980.003,990.003,905.003,920.003,920.00109,264
2022-04-293,990.004,030.003,935.004,005.004,005.0085,353
2022-04-283,970.004,130.003,910.003,935.003,935.00237,933
2022-04-273,890.003,890.003,815.003,890.003,890.00101,533
2022-04-263,855.003,950.003,855.003,905.003,905.0053,519
2022-04-253,960.003,960.003,830.003,855.003,855.00123,801
2022-04-223,975.003,990.003,915.003,950.003,950.0071,605
2022-04-214,010.004,030.003,945.004,010.004,010.0068,887
2022-04-204,020.004,030.003,970.004,005.004,005.0079,036
2022-04-193,940.004,010.003,940.003,980.003,980.0052,163
2022-04-183,880.003,950.003,875.003,940.003,940.0071,040
2022-04-153,905.003,945.003,905.003,910.003,910.0058,766
2022-04-143,955.003,960.003,910.003,930.003,930.0052,358
2022-04-133,875.003,995.003,875.003,955.003,955.0065,195
2022-04-123,945.003,945.003,860.003,915.003,915.0075,628
2022-04-113,960.003,995.003,925.003,945.003,945.0062,353
2022-04-084,010.004,035.003,930.003,960.003,960.00105,696
2022-04-074,085.004,100.003,990.004,010.004,010.00144,439
2022-04-064,170.004,170.004,090.004,115.004,115.00120,740
2022-04-054,180.004,195.004,120.004,185.004,185.00131,121
2022-04-044,125.004,175.004,120.004,150.004,150.00133,628
2022-04-014,185.004,185.004,105.004,170.004,170.00129,187
2022-03-314,165.004,250.004,150.004,170.004,170.00152,046
2022-03-304,170.004,170.004,085.004,155.004,155.00169,789
2022-03-294,060.004,150.004,060.004,140.004,140.00191,971
2022-03-284,070.004,135.004,015.004,100.004,100.00112,707
2022-03-254,050.004,075.003,965.004,025.004,025.00133,144
2022-03-244,045.004,065.004,000.004,025.004,025.0096,011
2022-03-234,055.004,090.004,045.004,045.004,045.0064,620
2022-03-224,040.004,090.004,030.004,050.004,050.0071,641
2022-03-214,160.004,160.004,060.004,065.004,065.0079,991
2022-03-184,185.004,185.004,085.004,120.004,120.0072,719
2022-03-174,200.004,200.004,125.004,140.004,140.00222,081
2022-03-164,060.004,190.004,015.004,170.004,170.00197,570
2022-03-153,970.004,150.003,970.004,040.004,040.00178,381
2022-03-144,045.004,045.003,950.003,980.003,980.0086,207
2022-03-114,045.004,105.004,010.004,045.004,045.0092,641
2022-03-103,910.004,050.003,910.004,050.004,050.00142,825
2022-03-083,815.003,950.003,815.003,900.003,900.0051,600
2022-03-074,030.004,030.003,920.003,920.003,920.0078,164
2022-03-044,100.004,100.004,020.004,040.004,040.0084,084
2022-03-034,000.004,150.003,980.004,125.004,125.00208,955
2022-03-023,870.003,965.003,870.003,960.003,960.0073,810
2022-02-283,865.003,915.003,805.003,880.003,880.0038,205
2022-02-253,825.003,890.003,800.003,840.003,840.0073,867
2022-02-243,850.003,875.003,730.003,800.003,800.00150,132
2022-02-233,860.003,925.003,855.003,900.003,900.0083,106
2022-02-223,915.003,940.003,860.003,870.003,870.0096,107
2022-02-213,880.003,980.003,875.003,970.003,970.0056,724
← NewerPage 19 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.