Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 17,100
+130 (0.77%)
At close: Oct 2, 2025
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16,970.00 | 17,120.00 | 16,970.00 | 17,080.00 | 17,080.00 | 0.65% | 1,328 |
| Oct 1, 2025 | 16,710.00 | 17,120.00 | 16,710.00 | 16,970.00 | 16,970.00 | 1.56% | 2,809 |
| Sep 30, 2025 | 16,440.00 | 16,790.00 | 16,440.00 | 16,710.00 | 16,710.00 | 1.64% | 2,320 |
| Sep 29, 2025 | 16,960.00 | 16,960.00 | 16,380.00 | 16,440.00 | 16,440.00 | -3.07% | 2,175 |
| Sep 26, 2025 | 16,680.00 | 17,120.00 | 16,560.00 | 16,960.00 | 16,960.00 | 1.56% | 1,280 |
| Sep 25, 2025 | 16,780.00 | 17,040.00 | 16,530.00 | 16,700.00 | 16,700.00 | - | 1,269 |
| Sep 24, 2025 | 16,830.00 | 16,990.00 | 16,660.00 | 16,700.00 | 16,700.00 | -0.77% | 1,029 |
| Sep 23, 2025 | 16,600.00 | 17,110.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.24% | 1,167 |
| Sep 22, 2025 | 16,800.00 | 16,900.00 | 16,650.00 | 16,790.00 | 16,790.00 | -0.18% | 1,422 |
| Sep 19, 2025 | 16,820.00 | 16,990.00 | 16,800.00 | 16,820.00 | 16,820.00 | - | 1,344 |
| Sep 18, 2025 | 16,900.00 | 17,060.00 | 16,810.00 | 16,820.00 | 16,820.00 | -0.47% | 2,905 |
| Sep 17, 2025 | 17,020.00 | 17,090.00 | 16,830.00 | 16,900.00 | 16,900.00 | -0.71% | 3,065 |
| Sep 16, 2025 | 17,340.00 | 17,340.00 | 16,990.00 | 17,020.00 | 17,020.00 | -1.85% | 3,415 |
| Sep 15, 2025 | 17,150.00 | 17,490.00 | 17,150.00 | 17,340.00 | 17,340.00 | -0.12% | 2,413 |
| Sep 12, 2025 | 17,350.00 | 17,700.00 | 17,330.00 | 17,360.00 | 17,360.00 | 0.06% | 1,101 |
| Sep 11, 2025 | 17,510.00 | 17,550.00 | 17,240.00 | 17,350.00 | 17,350.00 | -0.91% | 384 |
| Sep 10, 2025 | 17,260.00 | 17,550.00 | 17,220.00 | 17,510.00 | 17,510.00 | 0.63% | 603 |
| Sep 9, 2025 | 17,370.00 | 17,740.00 | 17,240.00 | 17,400.00 | 17,400.00 | 0.12% | 501 |
| Sep 8, 2025 | 17,020.00 | 17,500.00 | 17,020.00 | 17,380.00 | 17,380.00 | 1.05% | 1,896 |
| 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 |