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
2026-01-204,000.004,180.003,730.003,880.003,880.003,909,104
2026-01-193,530.004,200.003,435.003,760.003,760.0011,827,640
2026-01-163,710.003,765.003,350.003,500.003,500.002,439,121
2026-01-153,880.004,135.003,550.003,670.003,670.007,178,969
2026-01-143,670.003,675.003,310.003,675.003,675.0010,529,940
2026-01-132,810.003,145.002,765.002,830.002,830.003,903,382
2026-01-122,930.002,960.002,785.002,805.002,805.001,096,963
2026-01-092,500.003,245.002,475.002,905.002,905.006,538,059
2026-01-082,555.002,555.002,330.002,500.002,500.00166,128
2026-01-072,460.002,520.002,430.002,520.002,520.00136,328
2026-01-062,530.002,600.002,455.002,460.002,460.00186,048
2026-01-052,515.002,570.002,400.002,550.002,550.00262,468
2026-01-022,405.002,475.002,400.002,465.002,465.0052,753
2025-12-302,405.002,420.002,345.002,400.002,400.0067,328
2025-12-292,340.002,390.002,305.002,375.002,375.0068,770
2025-12-262,420.002,420.002,305.002,340.002,340.00116,814
2025-12-242,390.002,410.002,360.002,375.002,375.00108,892
2025-12-232,500.002,525.002,405.002,405.002,405.00135,002
2025-12-222,505.002,545.002,490.002,490.002,490.0059,727
2025-12-192,510.002,520.002,460.002,505.002,505.0058,529
2025-12-182,495.002,550.002,440.002,510.002,510.00117,009
2025-12-172,415.002,485.002,400.002,485.002,485.0090,285
2025-12-162,490.002,500.002,400.002,415.002,415.0081,810
2025-12-152,515.002,545.002,480.002,490.002,490.0030,533
2025-12-122,490.002,535.002,475.002,515.002,515.0050,826
2025-12-112,525.002,530.002,480.002,485.002,485.0063,113
2025-12-102,550.002,550.002,470.002,525.002,525.0071,304
2025-12-092,590.002,590.002,500.002,550.002,550.00107,178
2025-12-082,560.002,600.002,525.002,550.002,550.00132,783
2025-12-052,475.002,565.002,440.002,555.002,555.0094,920
2025-12-042,475.002,515.002,440.002,470.002,470.0091,308
2025-12-032,415.002,480.002,415.002,475.002,475.00103,523
2025-12-022,490.002,515.002,415.002,415.002,415.00106,296
2025-12-012,565.002,565.002,485.002,510.002,510.0061,795
2025-11-282,565.002,575.002,510.002,520.002,520.0093,103
2025-11-272,520.002,545.002,495.002,510.002,510.0037,044
2025-11-262,505.002,545.002,505.002,525.002,525.0058,162
2025-11-252,525.002,565.002,492.002,505.002,505.0069,598
2025-11-242,560.002,595.002,490.002,510.002,510.0072,411
2025-11-212,610.002,615.002,535.002,555.002,555.0058,113
2025-11-202,600.002,640.002,565.002,600.002,600.0084,953
2025-11-192,565.002,650.002,530.002,540.002,540.0088,543
2025-11-182,585.002,690.002,550.002,560.002,560.00142,426
2025-11-172,680.002,690.002,630.002,640.002,640.0079,509
2025-11-142,700.002,705.002,610.002,680.002,680.0078,300
2025-11-132,710.002,720.002,690.002,705.002,705.0061,409
2025-11-122,730.002,770.002,690.002,710.002,710.00110,214
2025-11-112,745.002,775.002,690.002,730.002,730.0064,790
2025-11-102,710.002,765.002,710.002,745.002,745.0043,507
2025-11-072,745.002,780.002,700.002,710.002,710.0093,972
2025-11-062,805.002,845.002,750.002,750.002,750.0069,685
2025-11-052,815.002,820.002,725.002,805.002,805.00184,655
2025-11-042,825.002,845.002,795.002,805.002,805.0069,274
2025-11-032,905.002,945.002,820.002,825.002,825.00102,675
2025-10-312,835.002,935.002,835.002,905.002,905.0095,482
2025-10-302,900.003,020.002,810.002,835.002,835.00167,851
2025-10-292,890.002,900.002,830.002,850.002,850.0098,777
2025-10-282,895.002,920.002,850.002,900.002,900.00104,107
2025-10-272,910.002,920.002,880.002,895.002,895.0051,996
2025-10-242,925.002,945.002,870.002,910.002,910.0056,367
← NewerPage 4 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.