Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,475.003,280.002,385.002,450.002,450.0012,289,157
2026-07-162,515.002,602.002,475.002,525.002,525.0072,882
2026-07-152,345.002,565.002,325.002,560.002,560.00240,788
2026-07-142,360.002,360.002,240.002,320.002,320.00159,475
2026-07-132,390.002,465.002,350.002,380.002,380.00115,127
2026-07-102,335.002,395.002,335.002,390.002,390.0044,259
2026-07-092,345.002,400.002,280.002,365.002,365.0074,805
2026-07-082,215.002,385.002,170.002,345.002,345.00264,172
2026-07-072,165.002,350.002,120.002,215.002,215.00234,729
2026-07-062,175.002,285.002,150.002,230.002,230.0057,763
2026-07-032,100.002,180.002,015.002,180.002,180.0095,462
2026-07-022,065.002,160.001,992.002,090.002,090.00143,212
2026-07-012,000.002,125.001,929.002,100.002,100.00140,783
2026-06-301,952.002,035.001,952.001,989.001,989.0052,809
2026-06-291,810.002,035.001,797.002,005.002,005.00128,154
2026-06-261,936.001,936.001,777.001,825.001,825.00196,076
2026-06-251,941.001,970.001,866.001,940.001,940.00122,994
2026-06-241,970.001,970.001,900.001,940.001,940.0098,143
2026-06-232,080.002,080.001,940.001,995.001,995.00135,223
2026-06-222,100.002,120.002,015.002,085.002,085.0094,866
2026-06-192,195.002,195.002,050.002,100.002,100.00140,940
2026-06-182,240.002,250.002,140.002,200.002,200.00113,655
2026-06-172,165.002,265.002,155.002,255.002,255.0064,067
2026-06-162,175.002,210.002,135.002,165.002,165.0045,252
2026-06-152,160.002,200.002,140.002,175.002,175.0089,393
2026-06-122,105.002,210.002,105.002,160.002,160.0065,258
2026-06-112,040.002,130.001,982.002,125.002,125.0087,526
2026-06-102,085.002,090.001,988.002,045.002,045.00106,258
2026-06-092,000.002,115.002,000.002,100.002,100.00102,226
2026-06-082,000.002,050.001,959.002,020.002,020.00144,205
2026-06-052,105.002,145.002,070.002,140.002,140.00101,296
2026-06-042,155.002,215.002,100.002,150.002,150.0092,075
2026-06-022,210.002,210.002,050.002,170.002,170.00216,243
2026-06-012,220.002,275.002,100.002,220.002,220.00254,175
2026-05-292,340.002,365.002,200.002,220.002,220.00197,449
2026-05-282,365.002,365.002,280.002,360.002,360.00201,252
2026-05-272,410.002,450.002,320.002,365.002,365.00176,352
2026-05-262,535.002,560.002,430.002,450.002,450.0099,463
2026-05-222,455.002,530.002,445.002,530.002,530.0062,521
2026-05-212,400.002,480.002,400.002,445.002,445.0073,832
2026-05-202,400.002,420.002,325.002,395.002,395.0098,846
2026-05-192,450.002,530.002,370.002,435.002,435.00186,104
2026-05-182,440.002,480.002,330.002,470.002,470.00148,685
2026-05-152,480.002,590.002,385.002,440.002,440.00235,710
2026-05-142,510.002,510.002,430.002,480.002,480.00122,571
2026-05-132,440.002,535.002,400.002,510.002,510.00114,391
2026-05-122,585.002,585.002,425.002,440.002,440.00305,107
2026-05-112,635.002,635.002,505.002,585.002,585.00182,097
2026-05-082,620.002,645.002,580.002,635.002,635.00184,005
2026-05-072,620.002,650.002,580.002,600.002,600.00237,389
2026-05-062,770.002,770.002,640.002,650.002,650.00268,097
2026-05-042,770.002,800.002,690.002,770.002,770.00148,828
2026-04-302,910.002,920.002,760.002,760.002,760.00254,893
2026-04-292,740.002,920.002,735.002,910.002,910.00273,257
2026-04-282,645.002,770.002,645.002,765.002,765.00296,238
2026-04-272,650.002,680.002,590.002,670.002,670.00259,841
2026-04-242,640.002,640.002,550.002,635.002,635.00255,439
2026-04-232,650.002,665.002,580.002,615.002,615.00135,161
2026-04-222,655.002,655.002,600.002,645.002,645.0090,850
2026-04-212,605.002,650.002,605.002,650.002,650.0098,002
← NewerPage 2 of 5 · 244 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.