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
2024-10-283,030.003,030.003,000.003,010.003,010.0063,909
2024-10-253,055.003,080.002,985.003,010.003,010.00162,958
2024-10-243,080.003,120.003,000.003,055.003,055.00205,923
2024-10-233,040.003,265.003,000.003,080.003,080.00818,489
2024-10-223,045.003,055.002,980.002,985.002,985.0081,768
2024-10-213,010.003,085.002,975.003,065.003,065.00143,551
2024-10-182,985.003,000.002,935.003,000.003,000.00115,503
2024-10-173,015.003,030.002,965.003,000.003,000.00113,728
2024-10-163,015.003,020.002,975.002,985.002,985.0085,578
2024-10-153,010.003,045.002,995.003,015.003,015.0067,528
2024-10-143,015.003,050.003,005.003,010.003,010.0093,078
2024-10-113,010.003,030.003,000.003,015.003,015.0069,777
2024-10-103,005.003,030.002,995.003,005.003,005.0077,043
2024-10-083,020.003,085.002,990.003,000.003,000.00101,214
2024-10-073,010.003,050.003,000.003,015.003,015.00122,194
2024-10-042,970.003,045.002,970.003,010.003,010.0068,735
2024-10-022,980.003,045.002,940.002,995.002,995.00115,802
2024-09-303,115.003,160.002,975.002,995.002,995.00258,477
2024-09-273,160.003,180.003,115.003,135.003,135.0098,768
2024-09-263,100.003,175.003,095.003,160.003,160.00158,339
2024-09-253,170.003,190.003,100.003,100.003,100.00145,971
2024-09-243,170.003,170.003,110.003,135.003,135.00147,147
2024-09-233,095.003,175.003,080.003,135.003,135.00235,234
2024-09-203,085.003,120.003,065.003,065.003,065.0090,956
2024-09-193,080.003,120.003,050.003,080.003,080.0075,418
2024-09-133,100.003,280.003,055.003,080.003,080.00132,705
2024-09-123,005.003,080.003,005.003,070.003,070.0083,719
2024-09-113,075.003,115.003,000.003,010.003,010.00128,756
2024-09-103,080.003,155.003,050.003,060.003,060.00197,114
2024-09-092,960.003,125.002,940.003,100.003,100.00165,842
2024-09-063,040.003,065.002,995.003,030.003,030.00133,551
2024-09-052,980.003,150.002,980.003,030.003,030.00434,649
2024-09-042,900.003,045.002,875.002,980.002,980.00287,934
2024-09-033,005.003,005.002,965.002,970.002,970.0043,036
2024-09-022,965.002,990.002,945.002,990.002,990.00113,811
2024-08-303,000.003,000.002,945.002,965.002,965.0067,136
2024-08-293,015.003,020.002,935.002,965.002,965.00174,169
2024-08-282,995.003,030.002,960.003,020.003,020.00137,993
2024-08-272,965.003,000.002,945.002,995.002,995.00103,693
2024-08-263,010.003,010.002,960.002,965.002,965.0080,550
2024-08-232,970.003,010.002,945.002,990.002,990.00103,598
2024-08-222,965.003,000.002,950.002,975.002,975.00176,821
2024-08-213,005.003,015.002,950.002,975.002,975.00138,847
2024-08-202,965.003,055.002,955.003,020.003,020.00167,154
2024-08-193,005.003,040.002,950.002,955.002,955.00142,975
2024-08-163,020.003,055.002,990.002,990.002,990.00241,750
2024-08-143,045.003,325.002,995.003,010.003,010.002,253,094
2024-08-132,975.003,030.002,945.002,965.002,965.00114,300
2024-08-122,985.003,015.002,955.003,000.003,000.0059,440
2024-08-093,015.003,070.002,985.002,985.002,985.00142,288
2024-08-082,930.003,040.002,855.003,020.003,020.00174,821
2024-08-072,920.002,985.002,920.002,960.002,960.0090,001
2024-08-062,760.002,995.002,760.002,945.002,945.00367,971
2024-08-052,910.002,930.002,750.002,850.002,850.00624,160
2024-08-022,930.003,000.002,925.002,970.002,970.00188,041
2024-08-013,065.003,130.003,020.003,035.003,035.00142,732
2024-07-312,925.003,080.002,905.003,075.003,075.00388,253
2024-07-303,105.003,120.002,915.002,945.002,945.00946,391
2024-07-293,280.003,280.003,100.003,120.003,120.00798,593
2024-07-263,115.003,305.003,090.003,300.003,300.00358,128
← NewerPage 9 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.