Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 20,700
-700 (-3.27%)
Last updated: May 19, 2026, 1:59 PM KST
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 21,550.00 | 21,800.00 | 20,800.00 | 21,300.00 | 21,300.00 | -1.84% | 3,031 |
| Mar 23, 2026 | 21,950.00 | 21,950.00 | 20,950.00 | 21,700.00 | 21,700.00 | -0.46% | 4,330 |
| Mar 20, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 1,305 |
| Mar 19, 2026 | 21,400.00 | 22,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.17% | 6,179 |
| 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 | - | 8,693 |
| Mar 9, 2026 | 21,000.00 | 22,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | -2.80% | 14,760 |
| Mar 6, 2026 | 20,900.00 | 21,600.00 | 20,300.00 | 21,400.00 | 21,400.00 | 2.39% | 6,359 |