Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 15,950
+120 (0.76%)
At close: Sep 4, 2026
Woosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15,700.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | 0.76% | 5,253 |
| Sep 3, 2026 | 15,670.00 | 15,840.00 | 15,510.00 | 15,830.00 | 15,830.00 | 0.25% | 1,200 |
| Sep 2, 2026 | 15,800.00 | 15,800.00 | 15,520.00 | 15,790.00 | 15,790.00 | - | 425 |
| Sep 1, 2026 | 15,750.00 | 15,790.00 | 15,700.00 | 15,790.00 | 15,790.00 | 0.25% | 830 |
| Aug 31, 2026 | 15,760.00 | 15,760.00 | 15,380.00 | 15,750.00 | 15,750.00 | 0.38% | 683 |
| Aug 28, 2026 | 15,790.00 | 15,790.00 | 15,320.00 | 15,690.00 | 15,690.00 | -0.19% | 335 |
| Aug 27, 2026 | 15,380.00 | 16,240.00 | 15,300.00 | 15,720.00 | 15,720.00 | 2.75% | 1,026 |
| Aug 26, 2026 | 15,240.00 | 15,360.00 | 15,020.00 | 15,300.00 | 15,300.00 | 0.07% | 707 |
| Aug 25, 2026 | 15,390.00 | 15,570.00 | 15,050.00 | 15,290.00 | 15,290.00 | -1.42% | 1,381 |
| Aug 24, 2026 | 15,790.00 | 15,790.00 | 15,510.00 | 15,510.00 | 15,510.00 | -0.26% | 2,003 |
| Aug 21, 2026 | 15,830.00 | 15,890.00 | 15,480.00 | 15,550.00 | 15,550.00 | -1.83% | 1,283 |
| Aug 20, 2026 | 15,630.00 | 15,840.00 | 15,500.00 | 15,840.00 | 15,840.00 | 1.73% | 516 |
| Aug 19, 2026 | 15,800.00 | 15,800.00 | 15,520.00 | 15,570.00 | 15,570.00 | -1.64% | 2,979 |
| Aug 18, 2026 | 16,050.00 | 16,080.00 | 15,630.00 | 15,830.00 | 15,830.00 | -2.94% | 6,576 |
| Aug 14, 2026 | 16,700.00 | 16,960.00 | 16,270.00 | 16,310.00 | 16,310.00 | -1.81% | 1,941 |
| Aug 13, 2026 | 16,460.00 | 17,940.00 | 16,460.00 | 16,610.00 | 16,610.00 | 0.91% | 4,064 |
| Aug 12, 2026 | 16,610.00 | 16,610.00 | 16,290.00 | 16,460.00 | 16,460.00 | -0.90% | 291 |
| Aug 11, 2026 | 16,610.00 | 16,610.00 | 16,340.00 | 16,610.00 | 16,610.00 | - | 1,186 |
| Aug 10, 2026 | 16,450.00 | 16,960.00 | 16,280.00 | 16,610.00 | 16,610.00 | 0.97% | 1,566 |
| Aug 7, 2026 | 16,070.00 | 16,600.00 | 16,000.00 | 16,450.00 | 16,450.00 | 2.30% | 833 |
| Aug 6, 2026 | 16,140.00 | 16,200.00 | 16,000.00 | 16,080.00 | 16,080.00 | -0.37% | 369 |
| Aug 5, 2026 | 15,770.00 | 17,180.00 | 15,770.00 | 16,140.00 | 16,140.00 | 2.35% | 1,075 |
| Aug 4, 2026 | 15,510.00 | 15,960.00 | 15,510.00 | 15,770.00 | 15,770.00 | 0.83% | 444 |
| Aug 3, 2026 | 15,790.00 | 15,790.00 | 15,530.00 | 15,640.00 | 15,640.00 | 0.26% | 916 |
| Jul 31, 2026 | 15,130.00 | 16,000.00 | 15,130.00 | 15,600.00 | 15,600.00 | 3.17% | 1,369 |
| Jul 30, 2026 | 14,850.00 | 15,440.00 | 14,850.00 | 15,120.00 | 15,120.00 | -0.59% | 706 |
| Jul 29, 2026 | 16,120.00 | 16,300.00 | 14,500.00 | 15,210.00 | 15,210.00 | -3.49% | 2,370 |
| Jul 28, 2026 | 16,050.00 | 16,250.00 | 15,650.00 | 15,760.00 | 15,760.00 | -1.56% | 1,092 |
| Jul 27, 2026 | 16,530.00 | 16,730.00 | 15,950.00 | 16,010.00 | 16,010.00 | -3.15% | 755 |
| Jul 24, 2026 | 16,020.00 | 16,600.00 | 15,800.00 | 16,530.00 | 16,530.00 | 3.12% | 1,298 |
| Jul 23, 2026 | 15,800.00 | 16,050.00 | 15,640.00 | 16,030.00 | 16,030.00 | 0.82% | 2,862 |
| Jul 22, 2026 | 15,800.00 | 16,110.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 425 |
| Jul 21, 2026 | 15,810.00 | 16,200.00 | 15,510.00 | 15,800.00 | 15,800.00 | -0.32% | 529 |
| Jul 20, 2026 | 15,890.00 | 16,250.00 | 15,500.00 | 15,850.00 | 15,850.00 | -0.25% | 2,006 |
| Jul 16, 2026 | 15,890.00 | 16,280.00 | 15,480.00 | 15,890.00 | 15,890.00 | - | 1,116 |
| Jul 15, 2026 | 16,120.00 | 16,280.00 | 15,820.00 | 15,890.00 | 15,890.00 | 0.06% | 855 |
| Jul 14, 2026 | 15,750.00 | 16,050.00 | 15,670.00 | 15,880.00 | 15,880.00 | 0.06% | 521 |
| Jul 13, 2026 | 16,120.00 | 16,120.00 | 15,640.00 | 15,870.00 | 15,870.00 | -1.37% | 574 |
| Jul 10, 2026 | 15,670.00 | 16,200.00 | 15,460.00 | 16,090.00 | 16,090.00 | 2.68% | 1,739 |
| Jul 9, 2026 | 15,520.00 | 15,900.00 | 15,480.00 | 15,670.00 | 15,670.00 | -1.26% | 1,384 |
| Jul 8, 2026 | 16,490.00 | 16,620.00 | 15,510.00 | 15,870.00 | 15,870.00 | -4.51% | 1,800 |
| Jul 7, 2026 | 16,630.00 | 16,950.00 | 16,210.00 | 16,620.00 | 16,620.00 | -0.66% | 4,067 |
| Jul 6, 2026 | 16,480.00 | 16,940.00 | 16,290.00 | 16,730.00 | 16,730.00 | 0.72% | 7,502 |
| Jul 3, 2026 | 16,790.00 | 16,800.00 | 16,100.00 | 16,610.00 | 16,610.00 | -1.07% | 3,841 |
| Jul 2, 2026 | 16,500.00 | 17,375.00 | 16,420.00 | 16,790.00 | 16,790.00 | 0.96% | 3,738 |
| Jul 1, 2026 | 16,120.00 | 16,830.00 | 16,120.00 | 16,630.00 | 16,630.00 | 2.34% | 3,949 |
| Jun 30, 2026 | 16,350.00 | 16,780.00 | 16,120.00 | 16,250.00 | 16,250.00 | -1.40% | 6,919 |
| Jun 29, 2026 | 15,750.00 | 16,620.00 | 15,550.00 | 16,480.00 | 16,480.00 | 4.44% | 3,806 |
| Jun 26, 2026 | 15,890.00 | 15,890.00 | 15,330.00 | 15,780.00 | 15,780.00 | -0.19% | 10,085 |
| Jun 25, 2026 | 16,450.00 | 16,540.00 | 15,810.00 | 15,810.00 | 15,810.00 | -3.77% | 4,841 |