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
2025-01-233,015.003,015.002,990.003,015.003,015.0093,812
2025-01-223,000.003,010.002,975.003,000.003,000.0092,051
2025-01-212,945.003,010.002,945.003,000.003,000.00200,602
2025-01-203,000.003,015.002,995.003,000.003,000.0062,206
2025-01-173,010.003,015.002,995.003,000.003,000.0090,189
2025-01-162,995.003,015.002,975.003,000.003,000.00173,197
2025-01-153,005.003,015.002,995.002,995.002,995.00134,608
2025-01-143,000.003,025.002,995.003,010.003,010.0049,820
2025-01-133,000.003,030.002,970.003,000.003,000.00157,423
2025-01-103,135.003,135.003,030.003,030.003,030.00136,249
2025-01-093,015.003,140.003,000.003,140.003,140.00250,593
2025-01-083,000.003,020.002,985.003,010.003,010.00130,786
2025-01-073,015.003,030.002,990.003,000.003,000.00120,524
2025-01-063,000.003,030.003,000.003,005.003,005.0080,954
2025-01-033,000.003,055.002,980.003,015.003,015.0090,603
2025-01-023,005.003,025.002,990.003,000.003,000.0057,587
2024-12-302,965.003,020.002,830.003,020.003,020.0060,033
2024-12-273,000.003,005.002,930.002,995.002,995.00109,050
2024-12-263,020.003,030.002,965.002,965.002,965.0074,948
2024-12-243,000.003,050.003,000.003,020.003,020.0076,975
2024-12-233,015.003,020.002,990.003,005.003,005.0089,846
2024-12-203,050.003,065.003,000.003,015.003,015.0054,130
2024-12-192,990.003,080.002,990.003,050.003,050.00118,142
2024-12-183,020.003,050.003,000.003,010.003,010.0062,663
2024-12-173,010.003,025.003,000.003,020.003,020.0092,401
2024-12-163,000.003,055.003,000.003,010.003,010.0082,335
2024-12-133,010.003,025.002,995.003,015.003,015.0054,736
2024-12-123,000.003,020.002,995.003,010.003,010.0047,741
2024-12-113,000.003,030.002,965.003,010.003,010.00128,635
2024-12-102,895.003,010.002,895.003,000.003,000.0089,613
2024-12-092,905.002,960.002,810.002,895.002,895.00217,871
2024-12-063,000.003,005.002,850.002,970.002,970.00235,122
2024-12-053,010.003,010.002,960.003,000.003,000.0099,833
2024-12-042,950.003,045.002,860.002,985.002,985.00212,374
2024-12-033,000.003,070.003,000.003,010.003,010.0077,309
2024-12-022,995.003,020.002,985.003,010.003,010.00100,354
2024-11-293,000.003,005.002,810.002,995.002,995.00113,212
2024-11-283,000.003,015.002,990.003,000.003,000.0051,542
2024-11-273,015.003,030.002,975.002,995.002,995.0086,920
2024-11-263,005.003,030.002,995.003,015.003,015.0072,312
2024-11-252,980.003,020.002,980.002,990.002,990.00114,613
2024-11-222,980.003,030.002,980.002,980.002,980.0082,513
2024-11-213,000.003,005.002,965.002,980.002,980.0072,444
2024-11-203,010.003,015.002,985.002,985.002,985.00101,077
2024-11-193,030.003,030.002,995.003,000.003,000.0036,786
2024-11-182,970.003,040.002,970.003,015.003,015.0097,429
2024-11-152,840.003,015.002,775.003,000.003,000.00273,738
2024-11-142,950.002,995.002,795.002,870.002,870.00140,781
2024-11-132,965.002,990.002,925.002,940.002,940.00134,825
2024-11-122,980.003,010.002,915.002,995.002,995.00191,945
2024-11-113,050.003,140.002,980.002,990.002,990.00213,459
2024-11-083,015.003,080.003,010.003,050.003,050.00101,249
2024-11-073,035.003,055.003,000.003,015.003,015.0065,743
2024-11-063,110.003,125.003,040.003,040.003,040.00104,603
2024-11-053,140.003,175.003,090.003,110.003,110.00170,455
2024-11-043,145.003,190.003,110.003,165.003,165.00139,913
2024-11-013,180.003,250.003,045.003,185.003,185.00182,289
2024-10-313,180.003,215.003,160.003,170.003,170.00130,081
2024-10-303,175.003,220.003,150.003,205.003,205.00226,660
2024-10-292,990.003,185.002,980.003,175.003,175.00463,025
← NewerPage 8 of 21 · 1,227 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.