Woosung Co., Ltd. (KRX:006980)
South Korea · Delayed Price · Currency is KRW 18,450
-100 (-0.54%)
Oct 30, 2026, 3:30 PM KST
Woosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18,400.00 | 18,560.00 | 17,970.00 | 18,450.00 | 18,450.00 | -0.54% | 510 |
| Oct 29, 2026 | 18,750.00 | 18,850.00 | 18,420.00 | 18,550.00 | 18,550.00 | -0.38% | 2,603 |
| Oct 28, 2026 | 18,760.00 | 18,790.00 | 18,400.00 | 18,620.00 | 18,620.00 | -1.01% | 4,369 |
| Oct 27, 2026 | 18,510.00 | 18,930.00 | 18,490.00 | 18,810.00 | 18,810.00 | -0.16% | 7,132 |
| Oct 26, 2026 | 18,130.00 | 18,840.00 | 17,870.00 | 18,840.00 | 18,840.00 | 5.43% | 8,804 |
| Oct 23, 2026 | 17,830.00 | 19,200.00 | 17,640.00 | 17,870.00 | 17,870.00 | 0.45% | 9,379 |
| Oct 22, 2026 | 17,650.00 | 17,820.00 | 17,440.00 | 17,790.00 | 17,790.00 | 0.23% | 2,095 |
| Oct 21, 2026 | 17,800.00 | 18,010.00 | 17,440.00 | 17,750.00 | 17,750.00 | -0.28% | 1,373 |
| Oct 20, 2026 | 17,800.00 | 18,690.00 | 17,240.00 | 17,800.00 | 17,800.00 | - | 1,451 |
| Oct 19, 2026 | 17,820.00 | 17,820.00 | 17,130.00 | 17,800.00 | 17,800.00 | -0.17% | 3,458 |
| Oct 16, 2026 | 17,650.00 | 18,000.00 | 17,035.00 | 17,830.00 | 17,830.00 | 2.94% | 2,036 |
| Oct 15, 2026 | 16,790.00 | 17,480.00 | 16,630.00 | 17,320.00 | 17,320.00 | 0.58% | 4,722 |
| Oct 14, 2026 | 16,510.00 | 17,660.00 | 16,510.00 | 17,220.00 | 17,220.00 | 2.62% | 4,101 |
| Oct 13, 2026 | 16,490.00 | 17,360.00 | 16,000.00 | 16,780.00 | 16,780.00 | 1.70% | 9,781 |
| Oct 12, 2026 | 18,740.00 | 19,220.00 | 16,200.00 | 16,500.00 | 16,500.00 | 3.64% | 47,537 |
| Oct 8, 2026 | 16,630.00 | 17,100.00 | 15,900.00 | 15,920.00 | 15,920.00 | -4.27% | 2,859 |
| Oct 7, 2026 | 16,940.00 | 16,940.00 | 16,630.00 | 16,630.00 | 16,630.00 | -2.23% | 582 |
| Oct 6, 2026 | 16,860.00 | 17,130.00 | 16,680.00 | 17,010.00 | 17,010.00 | 1.01% | 2,517 |
| Oct 2, 2026 | 16,910.00 | 16,910.00 | 16,710.00 | 16,840.00 | 16,840.00 | 0.06% | 3,087 |
| Oct 1, 2026 | 17,130.00 | 17,160.00 | 16,000.00 | 16,830.00 | 16,830.00 | -1.92% | 1,881 |
| Sep 30, 2026 | 17,280.00 | 17,350.00 | 17,140.00 | 17,160.00 | 17,160.00 | -0.69% | 674 |
| Sep 29, 2026 | 17,480.00 | 17,580.00 | 17,150.00 | 17,280.00 | 17,280.00 | -1.65% | 1,570 |
| Sep 28, 2026 | 17,500.00 | 18,000.00 | 17,200.00 | 17,570.00 | 17,570.00 | 0.92% | 2,065 |
| Sep 23, 2026 | 17,720.00 | 17,720.00 | 17,340.00 | 17,410.00 | 17,410.00 | -1.58% | 888 |
| Sep 22, 2026 | 17,830.00 | 17,870.00 | 17,480.00 | 17,690.00 | 17,690.00 | 0.11% | 2,605 |
| Sep 21, 2026 | 17,650.00 | 17,830.00 | 17,340.00 | 17,670.00 | 17,670.00 | 1.14% | 1,298 |
| Sep 18, 2026 | 17,140.00 | 17,580.00 | 17,060.00 | 17,470.00 | 17,470.00 | 1.93% | 1,530 |
| Sep 17, 2026 | 17,050.00 | 17,250.00 | 16,840.00 | 17,140.00 | 17,140.00 | 0.47% | 2,101 |
| Sep 16, 2026 | 17,510.00 | 17,510.00 | 16,790.00 | 17,060.00 | 17,060.00 | -1.39% | 1,407 |
| Sep 15, 2026 | 17,830.00 | 17,830.00 | 17,200.00 | 17,300.00 | 17,300.00 | -1.09% | 1,130 |
| Sep 14, 2026 | 17,270.00 | 17,880.00 | 17,210.00 | 17,490.00 | 17,490.00 | 1.27% | 1,326 |
| Sep 11, 2026 | 17,240.00 | 17,830.00 | 17,130.00 | 17,270.00 | 17,270.00 | 0.17% | 1,766 |
| Sep 10, 2026 | 17,800.00 | 17,800.00 | 17,080.00 | 17,240.00 | 17,240.00 | -3.09% | 9,403 |
| Sep 9, 2026 | 17,910.00 | 18,650.00 | 17,510.00 | 17,790.00 | 17,790.00 | -0.50% | 9,653 |
| Sep 8, 2026 | 18,370.00 | 18,650.00 | 17,300.00 | 17,880.00 | 17,880.00 | -2.13% | 16,943 |
| Sep 7, 2026 | 18,000.00 | 20,700.00 | 17,950.00 | 18,270.00 | 18,270.00 | 14.55% | 142,523 |
| 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% | 337 |
| 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% | 2,980 |
| Aug 18, 2026 | 16,050.00 | 16,080.00 | 15,630.00 | 15,830.00 | 15,830.00 | -2.94% | 6,588 |