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%WTI99.33▲ 2.24%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,825.003,985.003,825.003,960.003,960.0067,658
2022-02-173,935.004,040.003,895.003,925.003,925.00127,841
2022-02-163,850.003,985.003,850.003,970.003,970.00128,795
2022-02-153,850.003,940.003,800.003,825.003,825.00148,730
2022-02-143,990.003,990.003,790.003,835.003,835.00181,910
2022-02-114,125.004,125.004,005.004,005.004,005.00140,197
2022-02-104,200.004,200.004,070.004,135.004,135.00118,104
2022-02-094,120.004,170.004,055.004,155.004,155.0077,799
2022-02-084,195.004,205.004,055.004,090.004,090.00141,056
2022-02-074,180.004,190.004,060.004,190.004,190.0076,858
2022-02-044,075.004,160.004,040.004,155.004,155.00160,000
2022-02-033,980.004,165.003,980.004,100.004,100.00164,613
2022-01-283,810.003,950.003,715.003,950.003,950.00175,057
2022-01-274,035.004,035.003,785.003,810.003,810.00259,764
2022-01-263,970.004,120.003,950.004,010.004,010.00232,919
2022-01-254,225.004,255.003,990.004,010.004,010.00301,436
2022-01-244,385.004,460.004,200.004,215.004,215.00267,430
2022-01-214,500.004,500.004,425.004,455.004,455.00136,650
2022-01-204,430.004,545.004,410.004,525.004,525.00127,869
2022-01-194,350.004,560.004,350.004,425.004,425.00250,241
2022-01-184,650.004,675.004,440.004,450.004,450.00245,802
2022-01-174,840.004,865.004,650.004,650.004,650.00245,867
2022-01-144,815.004,925.004,805.004,840.004,840.00191,666
2022-01-135,130.005,130.004,835.004,890.004,890.00471,413
2022-01-125,120.005,200.004,990.005,060.005,060.00476,630
2022-01-115,110.005,230.005,060.005,080.005,080.00582,413
2022-01-105,100.005,250.004,970.005,250.005,250.00873,162
2022-01-074,895.005,050.004,895.005,040.005,040.00379,878
2022-01-064,820.005,030.004,805.004,895.004,895.00335,744
2022-01-054,895.005,180.004,850.004,935.004,935.00918,458
2022-01-045,020.005,020.004,875.004,895.004,895.00478,612
2022-01-034,760.004,965.004,760.004,950.004,950.00481,108
2021-12-304,825.004,840.004,740.004,800.004,800.00447,222
2021-12-294,800.004,855.004,720.004,855.004,855.00585,389
2021-12-284,930.005,030.004,730.004,820.004,820.001,150,054
2021-12-274,895.005,120.004,835.005,030.005,030.002,507,056
2021-12-244,100.005,310.004,085.004,995.004,995.0012,918,920
2021-12-234,080.004,110.004,035.004,085.004,085.00101,102
2021-12-224,025.004,095.004,005.004,040.004,040.0072,580
2021-12-213,995.004,010.003,910.004,000.004,000.00104,211
2021-12-204,020.004,060.003,955.003,995.003,995.00148,962
2021-12-174,065.004,105.004,030.004,060.004,060.00100,714
2021-12-164,100.004,140.004,045.004,065.004,065.0066,741
2021-12-154,110.004,165.004,060.004,075.004,075.00108,587
2021-12-144,220.004,230.004,145.004,150.004,150.0088,991
2021-12-134,210.004,270.004,200.004,225.004,225.0053,552
2021-12-104,195.004,275.004,195.004,220.004,220.0086,738
2021-12-094,235.004,275.004,205.004,230.004,230.0061,625
2021-12-084,330.004,335.004,220.004,220.004,220.0078,022
2021-12-074,280.004,320.004,240.004,270.004,270.0054,920
2021-12-064,220.004,310.004,135.004,255.004,255.0079,379
2021-12-034,150.004,265.004,110.004,240.004,240.0075,781
2021-12-023,980.004,160.003,980.004,155.004,155.0060,114
2021-12-013,945.004,090.003,900.004,090.004,090.00192,861
2021-11-304,340.004,360.003,980.003,995.003,995.00275,840
2021-11-294,350.004,440.004,275.004,275.004,275.00189,985
2021-11-264,635.004,655.004,485.004,490.004,490.00196,364
2021-11-254,595.004,680.004,550.004,630.004,630.00164,051
2021-11-244,605.004,655.004,565.004,630.004,630.00109,001
2021-11-234,605.004,675.004,580.004,605.004,605.0091,458
← NewerPage 20 of 21 · 1,228 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.