Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 16,850
0.00 (0.00%)
At close: Dec 19, 2025
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16,860.00 | 17,290.00 | 16,850.00 | 16,850.00 | 16,850.00 | - | 2,051 |
| Dec 18, 2025 | 16,950.00 | 17,110.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.59% | 392 |
| Dec 17, 2025 | 16,860.00 | 17,020.00 | 16,860.00 | 16,950.00 | 16,950.00 | 0.41% | 1,083 |
| Dec 16, 2025 | 16,890.00 | 16,960.00 | 16,880.00 | 16,880.00 | 16,880.00 | -0.30% | 171 |
| Dec 15, 2025 | 16,830.00 | 16,960.00 | 16,790.00 | 16,930.00 | 16,930.00 | 0.59% | 1,194 |
| Dec 12, 2025 | 16,910.00 | 16,940.00 | 16,760.00 | 16,830.00 | 16,830.00 | -0.12% | 858 |
| Dec 11, 2025 | 16,770.00 | 16,940.00 | 16,770.00 | 16,850.00 | 16,850.00 | 0.48% | 2,552 |
| Dec 10, 2025 | 16,740.00 | 17,000.00 | 16,740.00 | 16,770.00 | 16,770.00 | -0.12% | 784 |
| Dec 9, 2025 | 16,760.00 | 17,020.00 | 16,760.00 | 16,790.00 | 16,790.00 | -1.00% | 581 |
| Dec 8, 2025 | 17,040.00 | 17,180.00 | 16,890.00 | 16,960.00 | 16,960.00 | -0.47% | 996 |
| Dec 5, 2025 | 16,940.00 | 17,180.00 | 16,940.00 | 17,040.00 | 17,040.00 | 0.24% | 2,825 |
| Dec 4, 2025 | 16,900.00 | 17,010.00 | 16,810.00 | 17,000.00 | 17,000.00 | 0.29% | 2,216 |
| Dec 3, 2025 | 16,790.00 | 16,990.00 | 16,750.00 | 16,950.00 | 16,950.00 | 0.95% | 3,848 |
| Dec 2, 2025 | 16,600.00 | 16,950.00 | 16,480.00 | 16,790.00 | 16,790.00 | 0.54% | 1,372 |
| Dec 1, 2025 | 16,520.00 | 16,795.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1.09% | 3,052 |
| Nov 28, 2025 | 16,270.00 | 16,590.00 | 16,100.00 | 16,520.00 | 16,520.00 | 1.54% | 1,068 |
| Nov 27, 2025 | 16,250.00 | 16,340.00 | 16,100.00 | 16,270.00 | 16,270.00 | 0.12% | 2,348 |
| Nov 26, 2025 | 16,690.00 | 16,950.00 | 16,180.00 | 16,250.00 | 16,250.00 | -2.64% | 6,271 |
| Nov 25, 2025 | 16,690.00 | 16,720.00 | 16,590.00 | 16,690.00 | 16,690.00 | -0.36% | 2,256 |
| Nov 24, 2025 | 16,410.00 | 16,960.00 | 16,400.00 | 16,750.00 | 16,750.00 | 1.70% | 3,006 |
| Nov 21, 2025 | 16,570.00 | 16,640.00 | 16,470.00 | 16,470.00 | 16,470.00 | -0.60% | 1,428 |
| Nov 20, 2025 | 16,660.00 | 16,850.00 | 16,570.00 | 16,570.00 | 16,570.00 | -1.60% | 1,619 |
| Nov 19, 2025 | 17,000.00 | 17,010.00 | 16,660.00 | 16,840.00 | 16,840.00 | 0.06% | 1,270 |
| Nov 18, 2025 | 16,630.00 | 17,050.00 | 16,620.00 | 16,830.00 | 16,830.00 | 1.20% | 5,173 |
| Nov 17, 2025 | 16,280.00 | 16,630.00 | 16,270.00 | 16,630.00 | 16,630.00 | 1.90% | 3,947 |
| Nov 14, 2025 | 16,660.00 | 16,830.00 | 16,320.00 | 16,320.00 | 16,320.00 | -2.04% | 4,428 |
| Nov 13, 2025 | 16,480.00 | 16,820.00 | 16,420.00 | 16,660.00 | 16,660.00 | 1.09% | 1,758 |
| Nov 12, 2025 | 16,590.00 | 16,760.00 | 16,390.00 | 16,480.00 | 16,480.00 | 0.30% | 460 |
| Nov 11, 2025 | 16,410.00 | 16,660.00 | 16,410.00 | 16,430.00 | 16,430.00 | -1.08% | 1,347 |
| Nov 10, 2025 | 16,340.00 | 16,800.00 | 16,250.00 | 16,610.00 | 16,610.00 | 0.85% | 1,273 |
| Nov 7, 2025 | 16,360.00 | 16,790.00 | 16,250.00 | 16,470.00 | 16,470.00 | -0.06% | 3,021 |
| Nov 6, 2025 | 16,470.00 | 16,830.00 | 16,400.00 | 16,480.00 | 16,480.00 | 0.06% | 1,350 |
| Nov 5, 2025 | 16,690.00 | 17,000.00 | 16,310.00 | 16,470.00 | 16,470.00 | -1.44% | 1,217 |
| Nov 4, 2025 | 17,380.00 | 17,380.00 | 16,610.00 | 16,710.00 | 16,710.00 | -0.95% | 2,156 |
| Nov 3, 2025 | 17,070.00 | 17,370.00 | 16,620.00 | 16,870.00 | 16,870.00 | -1.17% | 2,418 |
| Oct 31, 2025 | 16,610.00 | 17,080.00 | 16,600.00 | 17,070.00 | 17,070.00 | 1.97% | 2,658 |
| Oct 30, 2025 | 17,140.00 | 17,140.00 | 16,400.00 | 16,740.00 | 16,740.00 | -2.05% | 1,602 |
| Oct 29, 2025 | 17,050.00 | 17,170.00 | 16,800.00 | 17,090.00 | 17,090.00 | 0.23% | 3,902 |
| Oct 28, 2025 | 17,000.00 | 17,200.00 | 16,880.00 | 17,050.00 | 17,050.00 | 0.35% | 2,819 |
| Oct 27, 2025 | 16,970.00 | 17,420.00 | 16,970.00 | 16,990.00 | 16,990.00 | 0.12% | 1,604 |
| Oct 24, 2025 | 16,330.00 | 17,150.00 | 16,170.00 | 16,970.00 | 16,970.00 | 2.29% | 3,979 |
| Oct 23, 2025 | 16,590.00 | 16,810.00 | 16,590.00 | 16,590.00 | 16,590.00 | - | 1,003 |
| Oct 22, 2025 | 16,560.00 | 17,840.00 | 16,430.00 | 16,590.00 | 16,590.00 | -0.06% | 3,855 |
| Oct 21, 2025 | 16,630.00 | 16,910.00 | 16,570.00 | 16,600.00 | 16,600.00 | -0.18% | 4,324 |
| Oct 20, 2025 | 16,710.00 | 16,950.00 | 16,630.00 | 16,630.00 | 16,630.00 | -0.66% | 13,672 |
| Oct 17, 2025 | 16,850.00 | 17,360.00 | 16,740.00 | 16,740.00 | 16,740.00 | -0.65% | 1,936 |
| Oct 16, 2025 | 16,850.00 | 17,010.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.71% | 2,158 |
| Oct 15, 2025 | 16,830.00 | 17,290.00 | 16,800.00 | 16,970.00 | 16,970.00 | -0.06% | 1,806 |
| Oct 14, 2025 | 16,460.00 | 16,980.00 | 16,300.00 | 16,980.00 | 16,980.00 | 3.16% | 602 |
| Oct 13, 2025 | 16,510.00 | 16,730.00 | 16,400.00 | 16,460.00 | 16,460.00 | -1.61% | 2,290 |