Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 17,780
+220 (1.25%)
Last updated: Jun 9, 2026, 1:14 PM KST
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17,840.00 | 17,950.00 | 16,900.00 | 17,560.00 | 17,560.00 | -2.50% | 5,188 |
| Jun 5, 2026 | 17,950.00 | 18,700.00 | 17,950.00 | 18,010.00 | 18,010.00 | -0.44% | 5,336 |
| Jun 4, 2026 | 18,090.00 | 18,360.00 | 17,780.00 | 18,090.00 | 18,090.00 | -0.11% | 9,342 |
| Jun 2, 2026 | 18,000.00 | 18,370.00 | 17,280.00 | 18,110.00 | 18,110.00 | 1.80% | 6,756 |
| Jun 1, 2026 | 18,760.00 | 18,770.00 | 17,350.00 | 17,790.00 | 17,790.00 | -5.42% | 5,849 |
| May 29, 2026 | 19,310.00 | 19,490.00 | 18,800.00 | 18,810.00 | 18,810.00 | -2.59% | 3,254 |
| May 28, 2026 | 19,600.00 | 19,630.00 | 18,950.00 | 19,310.00 | 19,310.00 | -0.05% | 3,330 |
| May 27, 2026 | 19,730.00 | 19,730.00 | 18,770.00 | 19,320.00 | 19,320.00 | -2.03% | 5,364 |
| May 26, 2026 | 20,100.00 | 20,600.00 | 19,670.00 | 19,720.00 | 19,720.00 | -1.89% | 4,687 |
| May 22, 2026 | 20,800.00 | 20,900.00 | 20,050.00 | 20,100.00 | 20,100.00 | -2.90% | 3,721 |
| May 21, 2026 | 21,650.00 | 22,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | -5.05% | 7,232 |
| May 20, 2026 | 21,350.00 | 21,800.00 | 20,350.00 | 21,800.00 | 21,800.00 | 3.32% | 7,235 |
| May 19, 2026 | 21,200.00 | 22,050.00 | 20,650.00 | 21,100.00 | 21,100.00 | -1.40% | 4,510 |
| May 18, 2026 | 21,550.00 | 21,750.00 | 20,450.00 | 21,400.00 | 21,400.00 | -0.70% | 17,429 |
| May 15, 2026 | 22,450.00 | 22,500.00 | 21,500.00 | 21,550.00 | 21,550.00 | -4.01% | 9,466 |
| May 14, 2026 | 22,600.00 | 22,850.00 | 22,000.00 | 22,450.00 | 22,450.00 | -0.88% | 4,503 |
| May 13, 2026 | 22,550.00 | 23,050.00 | 22,000.00 | 22,650.00 | 22,650.00 | 0.44% | 6,955 |
| May 12, 2026 | 23,050.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | -1.74% | 10,869 |
| May 11, 2026 | 24,050.00 | 25,450.00 | 22,950.00 | 22,950.00 | 22,950.00 | -4.57% | 16,553 |
| May 8, 2026 | 24,050.00 | 24,900.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.82% | 11,722 |
| May 7, 2026 | 24,300.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,250.00 | 0.21% | 9,829 |
| May 6, 2026 | 24,000.00 | 24,700.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1.26% | 15,297 |
| May 4, 2026 | 23,450.00 | 24,650.00 | 23,400.00 | 23,900.00 | 23,900.00 | 2.14% | 12,628 |
| Apr 30, 2026 | 23,500.00 | 24,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.43% | 6,449 |
| Apr 29, 2026 | 24,000.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -3.29% | 6,546 |
| Apr 28, 2026 | 24,500.00 | 24,800.00 | 23,700.00 | 24,300.00 | 24,300.00 | - | 11,794 |
| Apr 27, 2026 | 23,450.00 | 24,500.00 | 23,000.00 | 24,300.00 | 24,300.00 | 4.74% | 13,619 |
| Apr 24, 2026 | 22,700.00 | 24,000.00 | 22,700.00 | 23,200.00 | 23,200.00 | 2.20% | 11,649 |
| Apr 23, 2026 | 23,200.00 | 23,450.00 | 22,300.00 | 22,700.00 | 22,700.00 | -2.16% | 6,743 |
| Apr 22, 2026 | 22,650.00 | 23,400.00 | 22,650.00 | 23,200.00 | 23,200.00 | 2.43% | 5,925 |
| Apr 21, 2026 | 22,950.00 | 23,600.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.31% | 6,900 |
| Apr 20, 2026 | 23,300.00 | 24,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | -2.55% | 7,941 |
| Apr 17, 2026 | 23,350.00 | 23,950.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1.29% | 7,521 |
| Apr 16, 2026 | 22,700.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 1.09% | 8,616 |
| Apr 15, 2026 | 23,450.00 | 23,600.00 | 22,450.00 | 23,000.00 | 23,000.00 | -1.92% | 7,034 |
| Apr 14, 2026 | 23,250.00 | 23,800.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1.30% | 6,647 |
| Apr 13, 2026 | 22,750.00 | 23,700.00 | 22,250.00 | 23,150.00 | 23,150.00 | 0.65% | 6,317 |
| Apr 10, 2026 | 23,550.00 | 23,550.00 | 22,400.00 | 23,000.00 | 23,000.00 | -2.34% | 7,042 |
| Apr 9, 2026 | 22,350.00 | 24,000.00 | 22,200.00 | 23,550.00 | 23,550.00 | 5.37% | 15,629 |
| Apr 8, 2026 | 23,400.00 | 23,400.00 | 22,300.00 | 22,350.00 | 22,350.00 | -0.45% | 9,069 |
| Apr 7, 2026 | 21,300.00 | 22,500.00 | 21,250.00 | 22,450.00 | 22,450.00 | 5.40% | 9,187 |
| Apr 6, 2026 | 20,900.00 | 21,750.00 | 20,250.00 | 21,300.00 | 21,300.00 | 6.23% | 10,254 |
| Apr 3, 2026 | 20,150.00 | 20,750.00 | 19,990.00 | 20,050.00 | 20,050.00 | - | 6,315 |
| Apr 2, 2026 | 21,000.00 | 21,500.00 | 20,050.00 | 20,050.00 | 20,050.00 | -4.52% | 3,440 |
| Apr 1, 2026 | 20,400.00 | 21,150.00 | 20,200.00 | 21,000.00 | 21,000.00 | 2.94% | 1,703 |
| Mar 31, 2026 | 20,450.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.25% | 1,939 |
| Mar 30, 2026 | 20,950.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | -2.86% | 4,140 |
| Mar 27, 2026 | 20,950.00 | 21,250.00 | 20,200.00 | 20,950.00 | 20,950.00 | - | 3,972 |
| Mar 26, 2026 | 21,450.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.18% | 2,710 |
| Mar 25, 2026 | 21,400.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 2,559 |