Skip to main content
logo
Exit
Woosu AMS Co.,Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-20.00 (-0.66%)
At close: Sep 18, 2025

Woosu AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,030.003,095.002,970.003,000.003,000.00-0.66%91,335
Sep 17, 20253,005.003,060.002,985.003,020.003,020.000.50%36,478
Sep 16, 20253,090.003,090.003,000.003,005.003,005.00-2.75%62,574
Sep 15, 20252,920.003,120.002,920.003,090.003,090.003.87%185,181
Sep 12, 20253,000.003,000.002,945.002,975.002,975.000.85%72,353
Sep 11, 20252,945.002,990.002,930.002,950.002,950.000.17%64,843
Sep 10, 20252,895.002,970.002,895.002,945.002,945.001.20%81,757
Sep 9, 20252,990.003,000.002,900.002,910.002,910.00-2.68%118,563
Sep 8, 20252,945.003,030.002,905.002,990.002,990.001.53%142,294
Sep 5, 20252,870.002,975.002,850.002,945.002,945.002.61%79,023
Sep 4, 20252,880.002,920.002,810.002,870.002,870.001.59%129,644
Sep 3, 20252,850.002,855.002,780.002,825.002,825.00-0.88%114,131
Sep 2, 20252,860.002,895.002,845.002,850.002,850.00-0.35%19,832
Sep 1, 20252,860.002,975.002,810.002,860.002,860.000.53%119,505
Aug 29, 20252,865.002,895.002,830.002,845.002,845.00-0.52%55,292
Aug 28, 20252,900.002,900.002,830.002,860.002,860.00-1.55%92,683
Aug 27, 20252,910.002,970.002,880.002,905.002,905.000.17%28,184
Aug 26, 20252,930.002,940.002,895.002,900.002,900.00-0.34%49,402
Aug 25, 20252,925.002,935.002,890.002,910.002,910.00-0.51%35,602
Aug 22, 20252,895.002,985.002,885.002,925.002,925.001.56%58,903
Aug 21, 20253,025.003,050.002,850.002,880.002,880.001.77%126,766
Aug 20, 20252,870.002,890.002,805.002,830.002,830.00-1.05%123,661
Aug 19, 20252,910.002,945.002,855.002,860.002,860.00-1.72%85,370
Aug 18, 20252,930.003,000.002,910.002,910.002,910.00-1.36%68,765
Aug 14, 20253,000.003,050.002,950.002,950.002,950.00-1.67%98,458
Aug 13, 20253,020.003,075.002,980.003,000.003,000.00-0.66%59,714
Aug 12, 20252,970.003,040.002,960.003,020.003,020.001.85%84,786
Aug 11, 20252,935.002,990.002,935.002,965.002,965.000.17%64,413
Aug 8, 20252,945.002,975.002,935.002,960.002,960.00-0.17%44,590
Aug 7, 20252,965.002,995.002,945.002,965.002,965.000.34%52,643
Aug 6, 20252,935.002,995.002,935.002,955.002,955.000.17%62,096
Aug 5, 20252,970.003,030.002,900.002,950.002,950.00-0.67%127,940
Aug 4, 20253,010.003,015.002,945.002,970.002,970.00-2.30%114,132
Aug 1, 20253,085.003,085.002,995.003,040.003,040.00-1.46%101,568
Jul 31, 20253,100.003,135.003,065.003,085.003,085.000.49%68,866
Jul 30, 20253,080.003,105.003,055.003,070.003,070.00-0.16%75,664
Jul 29, 20253,095.003,150.003,045.003,075.003,075.00-1.13%62,393
Jul 28, 20253,090.003,150.003,050.003,110.003,110.000.65%99,343
Jul 25, 20253,120.003,170.003,090.003,090.003,090.00-1.90%86,282
Jul 24, 20253,250.003,250.003,150.003,150.003,150.00-2.33%90,533
Jul 23, 20253,215.003,250.003,190.003,225.003,225.000.31%94,249
Jul 22, 20253,250.003,280.003,180.003,215.003,215.00-0.77%75,906
Jul 21, 20253,340.003,340.003,205.003,240.003,240.00-2.99%192,673
Jul 18, 20253,285.003,355.003,285.003,340.003,340.000.91%65,553
Jul 17, 20253,320.003,350.003,250.003,310.003,310.00-0.30%108,007
Jul 16, 20253,395.003,405.003,255.003,320.003,320.00-2.21%208,078
Jul 15, 20253,385.003,440.003,370.003,395.003,395.000.15%85,092
Jul 14, 20253,500.003,500.003,390.003,390.003,390.00-3.14%140,797
Jul 11, 20253,565.003,565.003,460.003,500.003,500.00-0.85%181,263
Jul 10, 20253,505.003,635.003,455.003,530.003,530.000.71%180,626