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
2025-10-232,930.002,940.002,890.002,925.002,925.0072,060
2025-10-222,880.002,940.002,880.002,935.002,935.0060,843
2025-10-212,825.002,940.002,825.002,885.002,885.00135,407
2025-10-202,810.002,850.002,790.002,825.002,825.0097,348
2025-10-172,855.002,870.002,795.002,810.002,810.0072,425
2025-10-162,910.002,945.002,845.002,855.002,855.0058,332
2025-10-152,785.002,860.002,780.002,840.002,840.00104,091
2025-10-142,805.002,835.002,770.002,785.002,785.0056,693
2025-10-132,815.002,850.002,800.002,805.002,805.0094,664
2025-10-102,840.002,875.002,805.002,860.002,860.0085,090
2025-10-022,850.002,895.002,835.002,875.002,875.0033,448
2025-10-012,805.002,980.002,805.002,840.002,840.0034,297
2025-09-302,840.002,860.002,800.002,805.002,805.0056,049
2025-09-292,865.002,895.002,845.002,860.002,860.0026,967
2025-09-262,880.002,900.002,855.002,865.002,865.0038,110
2025-09-252,900.002,900.002,875.002,900.002,900.0028,745
2025-09-242,900.002,905.002,880.002,885.002,885.0041,893
2025-09-232,895.002,945.002,870.002,900.002,900.0093,455
2025-09-223,000.003,000.002,915.002,915.002,915.0074,788
2025-09-193,000.003,075.002,955.002,980.002,980.00101,862
2025-09-183,030.003,095.002,970.003,000.003,000.0091,338
2025-09-173,005.003,060.002,985.003,020.003,020.0036,478
2025-09-163,090.003,090.003,000.003,005.003,005.0062,574
2025-09-152,920.003,120.002,920.003,090.003,090.00185,181
2025-09-123,000.003,000.002,945.002,975.002,975.0072,353
2025-09-112,945.002,990.002,930.002,950.002,950.0064,843
2025-09-102,895.002,970.002,895.002,945.002,945.0081,757
2025-09-092,990.003,000.002,900.002,910.002,910.00118,563
2025-09-082,945.003,030.002,905.002,990.002,990.00142,294
2025-09-052,870.002,975.002,850.002,945.002,945.0079,023
2025-09-042,880.002,920.002,810.002,870.002,870.00129,644
2025-09-032,850.002,855.002,780.002,825.002,825.00114,131
2025-09-022,860.002,895.002,845.002,850.002,850.0019,832
2025-09-012,860.002,975.002,810.002,860.002,860.00119,505
2025-08-292,865.002,895.002,830.002,845.002,845.0055,292
2025-08-282,900.002,900.002,830.002,860.002,860.0092,683
2025-08-272,910.002,970.002,880.002,905.002,905.0028,184
2025-08-262,930.002,940.002,895.002,900.002,900.0049,402
2025-08-252,925.002,935.002,890.002,910.002,910.0035,602
2025-08-222,895.002,985.002,885.002,925.002,925.0058,903
2025-08-213,025.003,050.002,850.002,880.002,880.00126,766
2025-08-202,870.002,890.002,805.002,830.002,830.00123,661
2025-08-192,910.002,945.002,855.002,860.002,860.0085,370
2025-08-182,930.003,000.002,910.002,910.002,910.0068,765
2025-08-143,000.003,050.002,950.002,950.002,950.0098,458
2025-08-133,020.003,075.002,980.003,000.003,000.0059,714
2025-08-122,970.003,040.002,960.003,020.003,020.0084,786
2025-08-112,935.002,990.002,935.002,965.002,965.0064,413
2025-08-082,945.002,975.002,935.002,960.002,960.0044,590
2025-08-072,965.002,995.002,945.002,965.002,965.0052,643
2025-08-062,935.002,995.002,935.002,955.002,955.0062,096
2025-08-052,970.003,030.002,900.002,950.002,950.00127,940
2025-08-043,010.003,015.002,945.002,970.002,970.00114,132
2025-08-013,085.003,085.002,995.003,040.003,040.00101,568
2025-07-313,100.003,135.003,065.003,085.003,085.0068,866
2025-07-303,080.003,105.003,055.003,070.003,070.0075,664
2025-07-293,095.003,150.003,045.003,075.003,075.0062,393
2025-07-283,090.003,150.003,050.003,110.003,110.0099,343
2025-07-253,120.003,170.003,090.003,090.003,090.0086,282
2025-07-243,250.003,250.003,150.003,150.003,150.0090,533
← NewerPage 5 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.