Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 21,400
-250 (-1.15%)
At close: Mar 18, 2026
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21,600.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.15% | 2,752 |
| Mar 17, 2026 | 21,500.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | 1.17% | 2,755 |
| Mar 16, 2026 | 21,200.00 | 22,250.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.23% | 4,792 |
| Mar 13, 2026 | 20,900.00 | 21,900.00 | 20,350.00 | 21,350.00 | 21,350.00 | 2.15% | 8,214 |
| Mar 12, 2026 | 22,700.00 | 22,750.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.88% | 5,682 |
| Mar 11, 2026 | 21,100.00 | 22,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2.40% | 8,991 |
| Mar 10, 2026 | 20,800.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | - | 8,691 |
| Mar 9, 2026 | 21,000.00 | 22,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | -2.80% | 13,660 |
| Mar 6, 2026 | 20,900.00 | 21,600.00 | 20,300.00 | 21,400.00 | 21,400.00 | 2.39% | 6,359 |
| Mar 5, 2026 | 20,450.00 | 21,600.00 | 20,150.00 | 20,900.00 | 20,900.00 | 5.08% | 7,316 |
| Mar 4, 2026 | 21,900.00 | 21,900.00 | 18,750.00 | 19,890.00 | 19,890.00 | -9.80% | 23,470 |
| Mar 3, 2026 | 21,200.00 | 22,450.00 | 21,150.00 | 22,050.00 | 22,050.00 | -0.90% | 16,631 |
| Feb 27, 2026 | 21,950.00 | 22,900.00 | 21,050.00 | 22,250.00 | 22,250.00 | 1.14% | 9,743 |
| Feb 26, 2026 | 22,050.00 | 22,200.00 | 21,100.00 | 22,000.00 | 22,000.00 | - | 9,985 |
| Feb 25, 2026 | 22,500.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.87% | 7,412 |
| Feb 24, 2026 | 22,600.00 | 23,000.00 | 22,250.00 | 22,650.00 | 22,650.00 | -1.31% | 8,448 |
| Feb 23, 2026 | 21,100.00 | 22,950.00 | 21,000.00 | 22,950.00 | 22,950.00 | 8.77% | 31,983 |
| Feb 20, 2026 | 19,850.00 | 21,300.00 | 19,810.00 | 21,100.00 | 21,100.00 | 6.84% | 18,711 |
| Feb 19, 2026 | 19,530.00 | 20,400.00 | 19,150.00 | 19,750.00 | 19,750.00 | 1.13% | 10,879 |
| Feb 13, 2026 | 20,100.00 | 20,100.00 | 19,190.00 | 19,530.00 | 19,530.00 | -0.31% | 6,047 |
| Feb 12, 2026 | 18,760.00 | 20,150.00 | 18,610.00 | 19,590.00 | 19,590.00 | 4.48% | 14,431 |
| Feb 11, 2026 | 18,200.00 | 18,760.00 | 18,100.00 | 18,750.00 | 18,750.00 | 2.52% | 6,329 |
| Feb 10, 2026 | 17,990.00 | 18,660.00 | 17,990.00 | 18,290.00 | 18,290.00 | 1.44% | 9,424 |
| Feb 9, 2026 | 18,020.00 | 18,100.00 | 17,850.00 | 18,030.00 | 18,030.00 | 0.06% | 3,828 |
| Feb 6, 2026 | 17,760.00 | 18,080.00 | 16,530.00 | 18,020.00 | 18,020.00 | 1.46% | 8,090 |
| Feb 5, 2026 | 18,090.00 | 18,090.00 | 17,500.00 | 17,760.00 | 17,760.00 | -1.82% | 5,734 |
| Feb 4, 2026 | 17,060.00 | 18,980.00 | 16,960.00 | 18,090.00 | 18,090.00 | 6.04% | 22,614 |
| Feb 3, 2026 | 18,550.00 | 18,550.00 | 16,760.00 | 17,060.00 | 17,060.00 | 1.79% | 6,899 |
| Feb 2, 2026 | 16,570.00 | 17,100.00 | 16,570.00 | 16,760.00 | 16,760.00 | 0.18% | 14,832 |
| Jan 30, 2026 | 16,540.00 | 16,880.00 | 16,530.00 | 16,730.00 | 16,730.00 | 1.64% | 6,173 |
| Jan 29, 2026 | 16,500.00 | 16,610.00 | 16,300.00 | 16,460.00 | 16,460.00 | 0.06% | 4,446 |
| Jan 28, 2026 | 16,500.00 | 16,680.00 | 16,430.00 | 16,450.00 | 16,450.00 | - | 3,064 |
| Jan 27, 2026 | 16,440.00 | 16,680.00 | 16,400.00 | 16,450.00 | 16,450.00 | -0.72% | 1,536 |
| Jan 26, 2026 | 16,160.00 | 16,580.00 | 16,130.00 | 16,570.00 | 16,570.00 | 2.54% | 6,754 |
| Jan 23, 2026 | 16,010.00 | 16,690.00 | 16,010.00 | 16,160.00 | 16,160.00 | 0.94% | 2,553 |
| Jan 22, 2026 | 16,090.00 | 16,180.00 | 16,000.00 | 16,010.00 | 16,010.00 | -0.44% | 4,093 |
| Jan 21, 2026 | 16,130.00 | 16,480.00 | 15,970.00 | 16,080.00 | 16,080.00 | -0.43% | 4,439 |
| Jan 20, 2026 | 16,150.00 | 16,230.00 | 16,110.00 | 16,150.00 | 16,150.00 | -0.12% | 2,655 |
| Jan 19, 2026 | 16,180.00 | 16,310.00 | 16,140.00 | 16,170.00 | 16,170.00 | -0.06% | 3,531 |
| Jan 16, 2026 | 16,280.00 | 16,470.00 | 16,140.00 | 16,180.00 | 16,180.00 | -0.61% | 3,142 |
| Jan 15, 2026 | 16,070.00 | 16,430.00 | 16,060.00 | 16,280.00 | 16,280.00 | 0.43% | 3,983 |
| Jan 14, 2026 | 16,060.00 | 16,210.00 | 16,030.00 | 16,210.00 | 16,210.00 | 0.93% | 1,700 |
| Jan 13, 2026 | 16,050.00 | 16,220.00 | 16,000.00 | 16,060.00 | 16,060.00 | 0.06% | 2,132 |
| Jan 12, 2026 | 16,060.00 | 16,200.00 | 16,020.00 | 16,050.00 | 16,050.00 | - | 2,553 |
| Jan 9, 2026 | 16,710.00 | 16,710.00 | 16,020.00 | 16,050.00 | 16,050.00 | 0.12% | 1,142 |
| Jan 8, 2026 | 16,050.00 | 16,200.00 | 16,030.00 | 16,030.00 | 16,030.00 | -0.12% | 899 |
| Jan 7, 2026 | 16,160.00 | 16,310.00 | 16,010.00 | 16,050.00 | 16,050.00 | -0.68% | 3,286 |
| Jan 6, 2026 | 16,210.00 | 16,690.00 | 16,160.00 | 16,160.00 | 16,160.00 | -0.31% | 1,608 |
| Jan 5, 2026 | 16,680.00 | 16,680.00 | 16,110.00 | 16,210.00 | 16,210.00 | 0.50% | 1,351 |
| Jan 2, 2026 | 16,140.00 | 16,300.00 | 16,010.00 | 16,130.00 | 16,130.00 | 0.50% | 2,971 |