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
2026-04-202,655.002,655.002,600.002,605.002,605.00120,335
2026-04-172,620.002,655.002,590.002,655.002,655.00109,669
2026-04-162,650.002,675.002,570.002,615.002,615.00207,276
2026-04-152,610.002,645.002,590.002,615.002,615.0093,599
2026-04-142,595.002,640.002,585.002,610.002,610.0067,102
2026-04-132,570.002,590.002,520.002,575.002,575.0057,249
2026-04-102,555.002,575.002,505.002,570.002,570.00106,448
2026-04-092,600.002,600.002,500.002,555.002,555.0071,380
2026-04-082,510.002,620.002,510.002,605.002,605.0092,976
2026-04-072,575.002,605.002,475.002,480.002,480.00175,434
2026-04-062,580.002,620.002,520.002,575.002,575.00139,309
2026-04-032,690.002,690.002,600.002,605.002,605.00121,212
2026-04-022,775.002,820.002,580.002,605.002,605.00170,874
2026-04-012,690.002,790.002,690.002,775.002,775.0077,994
2026-03-312,705.002,755.002,655.002,675.002,675.00129,688
2026-03-302,800.002,800.002,690.002,735.002,735.0091,101
2026-03-272,785.002,815.002,710.002,805.002,805.00138,581
2026-03-262,885.002,905.002,805.002,805.002,805.0082,685
2026-03-252,930.002,995.002,870.002,890.002,890.00193,404
2026-03-242,870.003,000.002,870.002,930.002,930.00161,489
2026-03-232,895.002,990.002,775.002,860.002,860.00211,692
2026-03-202,745.002,960.002,740.002,900.002,900.00241,668
2026-03-192,750.002,750.002,685.002,745.002,745.00113,544
2026-03-182,735.002,780.002,710.002,745.002,745.0087,091
2026-03-172,845.002,845.002,725.002,730.002,730.00132,281
2026-03-162,750.002,775.002,680.002,750.002,750.00100,084
2026-03-132,800.002,800.002,710.002,750.002,750.00111,666
2026-03-122,780.002,885.002,775.002,800.002,800.0088,263
2026-03-112,755.002,870.002,750.002,815.002,815.00118,727
2026-03-102,715.002,970.002,715.002,755.002,755.00206,358
2026-03-092,670.002,745.002,605.002,690.002,690.00170,777
2026-03-062,700.002,870.002,680.002,830.002,830.00187,053
2026-03-052,685.002,800.002,685.002,770.002,770.00301,194
2026-03-042,840.002,945.002,550.002,550.002,550.00638,975
2026-03-033,060.003,095.002,905.002,960.002,960.00318,808
2026-02-273,095.003,200.003,015.003,115.003,115.00332,929
2026-02-263,250.003,275.003,100.003,120.003,120.00429,518
2026-02-253,170.003,450.003,150.003,245.003,245.00886,809
2026-02-243,120.003,185.003,050.003,165.003,165.00232,017
2026-02-233,110.003,195.003,110.003,130.003,130.00249,014
2026-02-203,150.003,175.003,055.003,080.003,080.00257,838
2026-02-193,010.003,205.003,010.003,150.003,150.00342,213
2026-02-133,070.003,080.003,000.003,010.003,010.00190,497
2026-02-123,190.003,190.002,925.003,095.003,095.00342,209
2026-02-113,225.003,225.003,115.003,160.003,160.00165,422
2026-02-103,220.003,245.003,140.003,160.003,160.00238,872
2026-02-093,110.003,145.003,070.003,120.003,120.00268,418
2026-02-063,090.003,090.002,915.003,020.003,020.00322,675
2026-02-053,265.003,265.003,070.003,105.003,105.00616,346
2026-02-043,325.003,345.003,205.003,270.003,270.00373,495
2026-02-033,300.003,580.003,177.003,325.003,325.002,042,251
2026-02-023,140.003,220.003,040.003,040.003,040.00466,625
2026-01-303,330.003,355.003,155.003,155.003,155.00650,405
2026-01-293,300.003,400.003,240.003,305.003,305.00778,841
2026-01-283,355.003,400.003,220.003,265.003,265.00797,183
2026-01-273,350.003,415.003,285.003,310.003,310.00695,512
2026-01-263,570.003,570.003,350.003,400.003,400.001,141,476
2026-01-233,740.003,740.003,580.003,595.003,595.00516,012
2026-01-223,950.003,950.003,770.003,780.003,780.00601,613
2026-01-213,800.003,900.003,775.003,900.003,900.00797,344
← NewerPage 3 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.