Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-233,215.003,250.003,190.003,225.003,225.0094,249
2025-07-223,250.003,280.003,180.003,215.003,215.0075,906
2025-07-213,340.003,340.003,205.003,240.003,240.00192,673
2025-07-183,285.003,355.003,285.003,340.003,340.0065,553
2025-07-173,320.003,350.003,250.003,310.003,310.00108,007
2025-07-163,395.003,405.003,255.003,320.003,320.00208,078
2025-07-153,385.003,440.003,370.003,395.003,395.0085,092
2025-07-143,500.003,500.003,390.003,390.003,390.00140,797
2025-07-113,565.003,565.003,460.003,500.003,500.00181,263
2025-07-103,505.003,635.003,455.003,530.003,530.00180,626
2025-07-093,385.003,615.003,375.003,505.003,505.00522,183
2025-07-083,910.004,000.003,270.003,390.003,390.001,864,476
2025-07-074,070.004,200.003,960.004,010.004,010.00955,953
2025-07-043,950.003,980.003,870.003,950.003,950.00322,237
2025-07-033,950.003,965.003,800.003,945.003,945.00466,961
2025-07-023,750.003,845.003,650.003,810.003,810.00537,566
2025-07-013,570.003,725.003,570.003,705.003,705.00373,722
2025-06-303,495.003,695.003,465.003,560.003,560.00323,477
2025-06-273,635.003,635.003,335.003,430.003,430.00270,257
2025-06-263,610.003,700.003,460.003,535.003,535.00163,603
2025-06-253,645.003,705.003,550.003,610.003,610.00323,873
2025-06-243,480.003,655.003,480.003,635.003,635.00464,167
2025-06-233,315.003,535.003,255.003,465.003,465.00544,477
2025-06-203,165.003,320.003,135.003,315.003,315.00335,884
2025-06-193,160.003,175.003,080.003,165.003,165.0074,115
2025-06-183,160.003,165.003,140.003,160.003,160.0080,769
2025-06-173,195.003,195.003,145.003,165.003,165.0078,467
2025-06-163,160.003,185.003,135.003,165.003,165.0076,849
2025-06-133,170.003,170.003,105.003,160.003,160.0076,022
2025-06-123,145.003,165.003,145.003,160.003,160.0049,406
2025-06-113,175.003,175.003,150.003,155.003,155.0047,294
2025-06-103,200.003,200.003,145.003,150.003,150.0043,917
2025-06-093,140.003,180.003,135.003,170.003,170.0065,353
2025-06-053,190.003,190.003,140.003,150.003,150.0071,575
2025-06-043,150.003,200.003,140.003,155.003,155.0028,267
2025-06-023,140.003,220.003,130.003,150.003,150.0044,668
2025-05-303,150.003,180.003,135.003,175.003,175.0047,701
2025-05-293,110.003,160.003,085.003,150.003,150.0095,176
2025-05-283,120.003,170.003,085.003,110.003,110.00148,575
2025-05-273,085.003,145.003,085.003,110.003,110.0034,913
2025-05-263,150.003,150.003,100.003,115.003,115.0040,684
2025-05-233,105.003,235.003,085.003,150.003,150.00121,176
2025-05-223,100.003,130.003,040.003,100.003,100.00110,926
2025-05-213,070.003,115.003,070.003,100.003,100.0044,388
2025-05-203,150.003,155.003,080.003,100.003,100.0042,223
2025-05-193,000.003,115.003,000.003,105.003,105.00111,322
2025-05-163,130.003,140.003,010.003,010.003,010.0096,925
2025-05-153,090.003,145.003,090.003,110.003,110.0058,982
2025-05-143,080.003,125.003,080.003,100.003,100.0046,838
2025-05-133,100.003,125.003,005.003,100.003,100.0083,263
2025-05-123,100.003,125.003,085.003,100.003,100.0049,303
2025-05-093,100.003,160.003,085.003,125.003,125.0049,094
2025-05-083,100.003,125.003,090.003,125.003,125.0077,963
2025-05-073,080.003,125.003,065.003,100.003,100.0066,541
2025-05-023,090.003,110.003,060.003,100.003,100.0046,113
2025-04-303,085.003,135.003,060.003,085.003,085.00106,516
2025-04-293,060.003,090.003,045.003,085.003,085.0043,928
2025-04-283,060.003,080.003,035.003,060.003,060.0061,337
2025-04-253,070.003,080.003,055.003,060.003,060.0032,664
2025-04-243,040.003,080.003,040.003,060.003,060.0040,966
← NewerPage 6 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.