Woosu AMS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,610.00 | 4,645.00 | 4,555.00 | 4,605.00 | 4,605.00 | 114,430 |
| 2021-11-19 | 4,565.00 | 4,735.00 | 4,565.00 | 4,610.00 | 4,610.00 | 137,649 |
| 2021-11-18 | 4,610.00 | 4,640.00 | 4,560.00 | 4,560.00 | 4,560.00 | 140,522 |
| 2021-11-17 | 4,735.00 | 4,835.00 | 4,610.00 | 4,630.00 | 4,630.00 | 178,229 |
| 2021-11-16 | 4,740.00 | 4,775.00 | 4,705.00 | 4,725.00 | 4,725.00 | 102,272 |
| 2021-11-15 | 4,685.00 | 4,790.00 | 4,665.00 | 4,780.00 | 4,780.00 | 83,146 |
| 2021-11-12 | 4,625.00 | 4,720.00 | 4,625.00 | 4,700.00 | 4,700.00 | 72,605 |
| 2021-11-11 | 4,720.00 | 4,790.00 | 4,635.00 | 4,635.00 | 4,635.00 | 138,130 |
| 2021-11-10 | 4,825.00 | 4,870.00 | 4,750.00 | 4,750.00 | 4,750.00 | 163,778 |
| 2021-11-09 | 4,890.00 | 4,990.00 | 4,820.00 | 4,865.00 | 4,865.00 | 106,398 |
| 2021-11-08 | 4,800.00 | 4,920.00 | 4,750.00 | 4,890.00 | 4,890.00 | 148,489 |
| 2021-11-05 | 4,980.00 | 4,980.00 | 4,810.00 | 4,850.00 | 4,850.00 | 175,151 |
| 2021-11-04 | 5,050.00 | 5,060.00 | 4,910.00 | 4,940.00 | 4,940.00 | 187,191 |
| 2021-11-03 | 5,070.00 | 5,080.00 | 4,985.00 | 4,995.00 | 4,995.00 | 121,071 |
| 2021-11-02 | 5,040.00 | 5,130.00 | 5,030.00 | 5,050.00 | 5,050.00 | 114,147 |
| 2021-11-01 | 5,020.00 | 5,070.00 | 4,950.00 | 5,040.00 | 5,040.00 | 141,564 |
| 2021-10-29 | 5,090.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 136,480 |
| 2021-10-28 | 5,150.00 | 5,230.00 | 5,030.00 | 5,060.00 | 5,060.00 | 138,108 |
| 2021-10-27 | 5,250.00 | 5,330.00 | 5,120.00 | 5,160.00 | 5,160.00 | 214,877 |
| 2021-10-26 | 5,280.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 276,012 |
| 2021-10-25 | 5,220.00 | 5,260.00 | 5,100.00 | 5,240.00 | 5,240.00 | 430,842 |
| 2021-10-22 | 4,915.00 | 5,370.00 | 4,870.00 | 5,310.00 | 5,310.00 | 1,302,264 |
| 2021-10-21 | 5,030.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,915.00 | 280,359 |
| 2021-10-20 | 5,090.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | 190,565 |
| 2021-10-19 | 5,100.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | 183,310 |
| 2021-10-18 | 5,140.00 | 5,190.00 | 5,020.00 | 5,090.00 | 5,090.00 | 253,435 |
| 2021-10-15 | 5,290.00 | 5,340.00 | 5,140.00 | 5,150.00 | 5,150.00 | 364,513 |
| 2021-10-14 | 5,220.00 | 5,320.00 | 5,180.00 | 5,290.00 | 5,290.00 | 469,803 |
← NewerPage 21 of 21 · 1,228 trading days
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.