Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 17,200
+20 (0.12%)
At close: Sep 5, 2025
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17,020.00 | 17,500.00 | 17,020.00 | 17,380.00 | 17,380.00 | 1.05% | 1,813 |
| Sep 5, 2025 | 17,180.00 | 17,610.00 | 17,050.00 | 17,200.00 | 17,200.00 | 0.12% | 1,292 |
| Sep 4, 2025 | 16,790.00 | 17,320.00 | 16,790.00 | 17,180.00 | 17,180.00 | 1.66% | 679 |
| Sep 3, 2025 | 16,970.00 | 17,200.00 | 16,860.00 | 16,900.00 | 16,900.00 | 0.24% | 1,064 |
| Sep 2, 2025 | 16,850.00 | 17,000.00 | 16,800.00 | 16,860.00 | 16,860.00 | 0.06% | 695 |
| Sep 1, 2025 | 16,790.00 | 17,260.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.30% | 2,963 |
| Aug 29, 2025 | 16,750.00 | 17,260.00 | 16,730.00 | 16,800.00 | 16,800.00 | 0.18% | 858 |
| Aug 28, 2025 | 16,740.00 | 17,360.00 | 16,600.00 | 16,770.00 | 16,770.00 | 0.18% | 945 |
| Aug 27, 2025 | 16,850.00 | 17,020.00 | 16,690.00 | 16,740.00 | 16,740.00 | -0.65% | 604 |
| Aug 26, 2025 | 16,690.00 | 17,250.00 | 16,690.00 | 16,850.00 | 16,850.00 | -0.06% | 1,421 |
| Aug 25, 2025 | 16,920.00 | 16,990.00 | 16,690.00 | 16,860.00 | 16,860.00 | -0.30% | 1,168 |
| Aug 22, 2025 | 16,550.00 | 16,960.00 | 16,550.00 | 16,910.00 | 16,910.00 | 1.26% | 575 |
| Aug 21, 2025 | 16,380.00 | 16,700.00 | 16,270.00 | 16,700.00 | 16,700.00 | 0.91% | 1,078 |
| Aug 20, 2025 | 16,340.00 | 16,550.00 | 16,110.00 | 16,550.00 | 16,550.00 | 1.22% | 1,208 |
| Aug 19, 2025 | 17,020.00 | 17,020.00 | 16,310.00 | 16,350.00 | 16,350.00 | -3.54% | 3,473 |
| Aug 18, 2025 | 16,780.00 | 16,950.00 | 16,780.00 | 16,950.00 | 16,950.00 | 1.01% | 2,826 |
| Aug 14, 2025 | 16,390.00 | 16,790.00 | 16,390.00 | 16,780.00 | 16,780.00 | 1.94% | 859 |
| Aug 13, 2025 | 16,490.00 | 16,580.00 | 16,350.00 | 16,460.00 | 16,460.00 | 0.18% | 1,753 |
| Aug 12, 2025 | 16,300.00 | 16,480.00 | 16,280.00 | 16,430.00 | 16,430.00 | -0.24% | 750 |
| Aug 11, 2025 | 16,310.00 | 16,480.00 | 16,210.00 | 16,470.00 | 16,470.00 | 0.98% | 783 |
| Aug 8, 2025 | 16,360.00 | 16,490.00 | 16,300.00 | 16,310.00 | 16,310.00 | -0.31% | 1,829 |
| Aug 7, 2025 | 16,620.00 | 16,620.00 | 16,200.00 | 16,360.00 | 16,360.00 | -0.61% | 1,588 |
| Aug 6, 2025 | 16,550.00 | 16,620.00 | 16,410.00 | 16,460.00 | 16,460.00 | -0.60% | 890 |
| Aug 5, 2025 | 16,610.00 | 16,660.00 | 16,300.00 | 16,560.00 | 16,560.00 | -0.24% | 1,939 |
| Aug 4, 2025 | 16,650.00 | 16,660.00 | 16,260.00 | 16,600.00 | 16,600.00 | 0.06% | 686 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 15,920.00 | 16,590.00 | 16,590.00 | -2.98% | 3,484 |
| Jul 31, 2025 | 16,800.00 | 17,100.00 | 16,590.00 | 17,100.00 | 17,100.00 | 2.70% | 2,326 |
| Jul 30, 2025 | 16,410.00 | 16,750.00 | 16,410.00 | 16,650.00 | 16,650.00 | 1.09% | 1,908 |
| Jul 29, 2025 | 16,450.00 | 16,570.00 | 16,120.00 | 16,470.00 | 16,470.00 | 0.12% | 1,747 |
| Jul 28, 2025 | 17,250.00 | 17,390.00 | 16,380.00 | 16,450.00 | 16,450.00 | -5.41% | 6,138 |
| Jul 25, 2025 | 17,200.00 | 17,390.00 | 17,190.00 | 17,390.00 | 17,390.00 | 0.17% | 1,479 |
| Jul 24, 2025 | 17,500.00 | 18,080.00 | 17,360.00 | 17,360.00 | 17,360.00 | -2.09% | 1,550 |
| Jul 23, 2025 | 17,600.00 | 17,870.00 | 17,600.00 | 17,730.00 | 17,730.00 | 0.17% | 1,518 |
| Jul 22, 2025 | 17,860.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.90% | 1,534 |
| Jul 21, 2025 | 17,870.00 | 18,170.00 | 17,860.00 | 17,860.00 | 17,860.00 | -0.06% | 1,082 |
| Jul 18, 2025 | 18,200.00 | 18,300.00 | 17,860.00 | 17,870.00 | 17,870.00 | -1.81% | 1,195 |
| Jul 17, 2025 | 18,250.00 | 18,320.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.27% | 1,184 |
| Jul 16, 2025 | 18,330.00 | 18,520.00 | 18,210.00 | 18,250.00 | 18,250.00 | -1.08% | 813 |
| Jul 15, 2025 | 18,570.00 | 18,570.00 | 17,960.00 | 18,450.00 | 18,450.00 | -0.05% | 2,418 |
| Jul 14, 2025 | 18,170.00 | 18,470.00 | 18,020.00 | 18,460.00 | 18,460.00 | 1.26% | 2,842 |
| Jul 11, 2025 | 18,400.00 | 18,400.00 | 17,450.00 | 18,230.00 | 18,230.00 | - | 2,204 |
| Jul 10, 2025 | 18,390.00 | 18,490.00 | 18,220.00 | 18,230.00 | 18,230.00 | 0.11% | 1,924 |
| Jul 9, 2025 | 17,930.00 | 18,600.00 | 17,930.00 | 18,210.00 | 18,210.00 | 1.51% | 3,497 |
| Jul 8, 2025 | 18,000.00 | 18,200.00 | 17,640.00 | 17,940.00 | 17,940.00 | -0.61% | 2,132 |
| Jul 7, 2025 | 18,200.00 | 18,320.00 | 17,870.00 | 18,050.00 | 18,050.00 | -0.06% | 3,114 |
| Jul 4, 2025 | 17,510.00 | 18,060.00 | 17,490.00 | 18,060.00 | 18,060.00 | 3.14% | 4,503 |
| Jul 3, 2025 | 17,130.00 | 17,510.00 | 17,130.00 | 17,510.00 | 17,510.00 | 1.86% | 2,598 |
| Jul 2, 2025 | 17,330.00 | 17,330.00 | 16,500.00 | 17,190.00 | 17,190.00 | -0.81% | 2,732 |
| Jul 1, 2025 | 16,860.00 | 17,440.00 | 16,860.00 | 17,330.00 | 17,330.00 | 2.42% | 3,153 |
| Jun 30, 2025 | 16,510.00 | 17,360.00 | 16,510.00 | 16,920.00 | 16,920.00 | 2.48% | 981 |