Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 16,480
+700 (4.44%)
Jun 29, 2026, 3:30 PM KST
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 16,150.00 | 16,510.00 | 15,800.00 | 16,430.00 | 16,430.00 | 0.49% | 4,882 |
| Jun 23, 2026 | 16,880.00 | 16,880.00 | 16,160.00 | 16,350.00 | 16,350.00 | -3.14% | 3,601 |
| Jun 22, 2026 | 17,010.00 | 17,630.00 | 16,810.00 | 16,880.00 | 16,880.00 | -0.71% | 8,143 |
| Jun 19, 2026 | 17,450.00 | 17,480.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.58% | 6,281 |
| Jun 18, 2026 | 17,860.00 | 18,100.00 | 17,450.00 | 17,450.00 | 17,450.00 | -2.57% | 1,843 |
| Jun 17, 2026 | 18,570.00 | 18,570.00 | 17,870.00 | 17,910.00 | 17,910.00 | -1.49% | 2,262 |
| Jun 16, 2026 | 18,370.00 | 19,000.00 | 18,055.00 | 18,180.00 | 18,180.00 | 0.33% | 1,430 |
| Jun 15, 2026 | 19,100.00 | 19,100.00 | 18,000.00 | 18,120.00 | 18,120.00 | 2.95% | 1,782 |
| Jun 12, 2026 | 17,370.00 | 18,455.00 | 17,370.00 | 17,600.00 | 17,600.00 | 0.51% | 5,080 |
| Jun 11, 2026 | 17,650.00 | 18,190.00 | 17,480.00 | 17,510.00 | 17,510.00 | -0.79% | 1,770 |
| Jun 10, 2026 | 18,000.00 | 18,000.00 | 17,340.00 | 17,650.00 | 17,650.00 | -0.11% | 3,530 |
| Jun 9, 2026 | 17,460.00 | 18,010.00 | 17,430.00 | 17,670.00 | 17,670.00 | 0.63% | 2,945 |
| 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 |