Skip to main content
logo
Woosu AMS Co.,Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
-185.00 (-4.89%)
At close: Jan 23, 2026

Woosu AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,740.003,740.003,580.003,595.003,595.00-4.89%498,240
Jan 22, 20263,950.003,950.003,770.003,780.003,780.00-3.08%596,475
Jan 21, 20263,800.003,900.003,775.003,900.003,900.000.52%776,760
Jan 20, 20264,000.004,180.003,730.003,880.003,880.003.19%3,886,179
Jan 19, 20263,530.004,200.003,435.003,760.003,760.007.43%11,795,390
Jan 16, 20263,710.003,765.003,350.003,500.003,500.00-4.63%2,432,294
Jan 15, 20263,880.004,135.003,550.003,670.003,670.00-0.14%7,106,908
Jan 14, 20263,670.003,675.003,310.003,675.003,675.0029.86%10,525,341
Jan 13, 20262,810.003,145.002,765.002,830.002,830.000.89%3,889,391
Jan 12, 20262,930.002,960.002,785.002,805.002,805.00-3.44%1,091,626
Jan 9, 20262,500.003,245.002,475.002,905.002,905.0016.20%6,513,727
Jan 8, 20262,555.002,555.002,330.002,500.002,500.00-0.79%165,830
Jan 7, 20262,460.002,520.002,430.002,520.002,520.002.44%136,198
Jan 6, 20262,530.002,600.002,455.002,460.002,460.00-3.53%186,024
Jan 5, 20262,515.002,570.002,400.002,550.002,550.003.45%262,414
Jan 2, 20262,405.002,475.002,400.002,465.002,465.002.71%52,753
Dec 30, 20252,405.002,420.002,345.002,400.002,400.001.05%67,328
Dec 29, 20252,340.002,390.002,305.002,375.002,375.001.50%68,769
Dec 26, 20252,420.002,420.002,305.002,340.002,340.00-1.47%116,770
Dec 24, 20252,390.002,410.002,360.002,375.002,375.00-1.25%108,892
Dec 23, 20252,500.002,525.002,405.002,405.002,405.00-3.41%134,992
Dec 22, 20252,505.002,545.002,490.002,490.002,490.00-0.60%59,727
Dec 19, 20252,510.002,520.002,460.002,505.002,505.00-0.20%58,529
Dec 18, 20252,495.002,550.002,440.002,510.002,510.001.01%116,998
Dec 17, 20252,415.002,485.002,400.002,485.002,485.002.90%90,274
Dec 16, 20252,490.002,500.002,400.002,415.002,415.00-3.01%81,810
Dec 15, 20252,515.002,545.002,480.002,490.002,490.00-0.99%30,533
Dec 12, 20252,490.002,535.002,475.002,515.002,515.001.21%50,823
Dec 11, 20252,525.002,530.002,480.002,485.002,485.00-1.58%63,113
Dec 10, 20252,550.002,550.002,470.002,525.002,525.00-0.98%71,304
Dec 9, 20252,590.002,590.002,500.002,550.002,550.00-107,178
Dec 8, 20252,560.002,600.002,525.002,550.002,550.00-0.20%132,783
Dec 5, 20252,475.002,565.002,440.002,555.002,555.003.44%93,724
Dec 4, 20252,475.002,515.002,440.002,470.002,470.00-0.20%91,308
Dec 3, 20252,415.002,480.002,415.002,475.002,475.002.48%103,422
Dec 2, 20252,490.002,515.002,415.002,415.002,415.00-3.78%105,996
Dec 1, 20252,565.002,565.002,485.002,510.002,510.00-0.40%61,229
Nov 28, 20252,565.002,575.002,510.002,520.002,520.000.40%93,103
Nov 27, 20252,520.002,545.002,495.002,510.002,510.00-0.59%37,044
Nov 26, 20252,505.002,545.002,505.002,525.002,525.000.80%58,146
Nov 25, 20252,525.002,565.002,492.002,505.002,505.00-0.20%69,446
Nov 24, 20252,560.002,595.002,490.002,510.002,510.00-1.76%72,398
Nov 21, 20252,610.002,615.002,535.002,555.002,555.00-1.73%58,088
Nov 20, 20252,600.002,640.002,565.002,600.002,600.002.36%84,953
Nov 19, 20252,565.002,650.002,530.002,540.002,540.00-0.78%88,543
Nov 18, 20252,585.002,690.002,550.002,560.002,560.00-3.03%142,426
Nov 17, 20252,680.002,690.002,630.002,640.002,640.00-1.49%79,509
Nov 14, 20252,700.002,705.002,610.002,680.002,680.00-0.92%78,300
Nov 13, 20252,710.002,720.002,690.002,705.002,705.00-0.18%61,409
Nov 12, 20252,730.002,770.002,690.002,710.002,710.00-0.73%110,214