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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 066590.KQ stock page

Woosu AMS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,040.003,080.003,040.003,060.003,060.0040,966
2025-04-233,085.003,095.003,010.003,070.003,070.0071,509
2025-04-223,050.003,090.003,020.003,085.003,085.0042,703
2025-04-213,090.003,090.003,030.003,055.003,055.0028,112
2025-04-183,030.003,080.003,025.003,060.003,060.00143,355
2025-04-173,015.003,015.003,000.003,010.003,010.0027,305
2025-04-163,020.003,027.003,000.003,015.003,015.0025,072
2025-04-153,020.003,050.003,005.003,020.003,020.0035,872
2025-04-142,995.003,020.002,995.003,005.003,005.0018,266
2025-04-112,995.003,030.002,995.003,000.003,000.0040,602
2025-04-103,000.003,025.002,985.003,005.003,005.0080,140
2025-04-092,995.003,005.002,985.002,995.002,995.00131,339
2025-04-083,000.003,045.002,990.003,000.003,000.0087,221
2025-04-072,980.003,005.002,965.003,000.003,000.00179,163
2025-04-043,000.003,025.002,950.003,010.003,010.00134,812
2025-04-032,995.003,005.002,990.003,005.003,005.0037,618
2025-04-023,010.003,010.002,995.003,005.003,005.0025,842
2025-04-013,025.003,025.003,000.003,010.003,010.0035,056
2025-03-313,000.003,010.002,975.003,000.003,000.0082,248
2025-03-283,005.003,025.002,995.002,995.002,995.0054,107
2025-03-273,040.003,045.003,010.003,010.003,010.0034,851
2025-03-263,010.003,050.003,010.003,045.003,045.0048,939
2025-03-253,050.003,150.003,025.003,030.003,030.00197,886
2025-03-243,025.003,025.003,005.003,020.003,020.0050,708
2025-03-213,005.003,030.003,005.003,025.003,025.0025,209
2025-03-203,035.003,035.003,010.003,025.003,025.0030,158
2025-03-193,005.003,030.003,005.003,020.003,020.0028,411
2025-03-183,005.003,035.003,005.003,030.003,030.0032,124
2025-03-173,005.003,020.003,000.003,015.003,015.0056,482
2025-03-143,035.003,035.003,000.003,015.003,015.0023,940
2025-03-133,020.003,030.003,000.003,020.003,020.0037,618
2025-03-123,010.003,025.003,000.003,015.003,015.0032,505
2025-03-112,980.003,015.002,980.003,015.003,015.00110,511
2025-03-103,000.003,020.002,990.003,005.003,005.0029,469
2025-03-073,015.003,015.003,000.003,000.003,000.0029,505
2025-03-063,010.003,025.003,000.003,005.003,005.0023,502
2025-03-053,000.003,020.003,000.003,010.003,010.0034,292
2025-03-043,005.003,030.002,975.003,000.003,000.0067,337
2025-02-283,000.003,020.002,995.003,005.003,005.0097,654
2025-02-273,050.003,050.002,995.003,020.003,020.0055,603
2025-02-263,010.003,040.003,005.003,005.003,005.0018,393
2025-02-253,035.003,050.003,010.003,010.003,010.0047,628
2025-02-243,020.003,070.003,010.003,050.003,050.0072,422
2025-02-213,110.003,110.003,045.003,045.003,045.00104,204
2025-02-203,020.003,105.003,000.003,075.003,075.00189,183
2025-02-193,000.003,015.003,000.003,000.003,000.0064,843
2025-02-182,995.003,020.002,995.003,000.003,000.0072,545
2025-02-173,005.003,025.003,000.003,000.003,000.0049,223
2025-02-143,005.003,020.003,000.003,005.003,005.0025,125
2025-02-133,000.003,030.003,000.003,010.003,010.0045,124
2025-02-123,015.003,020.002,975.003,000.003,000.00183,861
2025-02-113,050.003,060.003,000.003,000.003,000.00105,270
2025-02-103,000.003,030.003,000.003,010.003,010.0094,559
2025-02-073,000.003,045.002,995.003,010.003,010.00165,829
2025-02-063,040.003,040.002,995.003,000.003,000.00121,952
2025-02-053,040.003,040.003,005.003,030.003,030.0050,347
2025-02-043,030.003,090.003,010.003,040.003,040.00136,171
2025-02-032,980.003,040.002,980.003,030.003,030.00112,755
2025-01-312,995.003,040.002,995.003,000.003,000.0047,148
2025-01-243,015.003,095.002,990.003,045.003,045.0080,152
← NewerPage 7 of 21 · 1,224 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.