Skip to main content
logo
Woosung Materials Co., Ltd. (KRX:011300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,850.00
+400.00 (16.33%)
At close: May 29, 2026

Woosung Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,400.002,850.002,250.002,850.002,850.0016.33%141,431
May 28, 20262,375.002,625.002,330.002,450.002,450.002.30%36,748
May 27, 20262,545.002,545.002,305.002,395.002,395.00-6.63%46,640
May 26, 20262,510.002,590.002,400.002,565.002,565.002.40%44,425
May 22, 20262,460.002,525.002,390.002,505.002,505.001.83%34,700
May 21, 20262,405.002,460.002,330.002,460.002,460.003.14%58,870
May 20, 20262,415.002,640.002,300.002,385.002,385.00-2.05%28,958
May 19, 20262,525.002,620.002,305.002,435.002,435.00-4.88%72,987
May 18, 20262,660.002,660.002,485.002,560.002,560.00-3.76%47,942
May 15, 20263,015.003,015.002,610.002,660.002,660.00-9.83%82,332
May 14, 20262,840.003,240.002,760.002,950.002,950.004.06%316,965
May 13, 20262,535.002,995.002,535.002,835.002,835.006.58%82,078
May 12, 20262,600.002,700.002,480.002,660.002,660.00-7.16%271,616
May 11, 20262,920.002,925.002,595.002,865.002,865.00-1.88%111,256
May 8, 20262,900.002,965.002,750.002,920.002,920.000.69%31,355
May 7, 20262,850.002,920.002,795.002,900.002,900.001.75%62,465
May 6, 20263,090.003,090.002,780.002,850.002,850.00-7.77%101,678
May 4, 20263,205.003,250.003,005.003,090.003,090.00-2.68%82,684
Apr 30, 20263,820.003,820.003,060.003,175.003,175.00-10.31%303,441
Apr 10, 20263,150.003,840.003,100.003,540.003,540.0012.38%633,808
Apr 9, 20263,160.003,180.003,030.003,150.003,150.001.94%36,769
Apr 8, 20263,150.003,160.003,030.003,090.003,090.00-30,177
Apr 7, 20263,320.003,350.003,090.003,090.003,090.00-7.76%63,777
Apr 6, 20263,330.003,380.003,190.003,350.003,350.004.04%19,463
Apr 3, 20263,330.003,330.003,190.003,220.003,220.00-2.42%34,830
Apr 2, 20263,130.003,490.003,100.003,300.003,300.004.43%223,658
Apr 1, 20263,190.003,210.003,090.003,160.003,160.00-0.94%35,553
Mar 31, 20263,270.003,290.003,080.003,190.003,190.00-2.45%44,365
Mar 30, 20263,030.003,330.002,890.003,270.003,270.007.57%199,577
Mar 27, 20263,000.003,040.002,910.003,040.003,040.000.33%35,980
Mar 26, 20263,020.003,070.002,860.003,030.003,030.000.66%74,652
Mar 25, 20263,070.003,070.002,970.003,010.003,010.00-1.95%103,345
Mar 24, 20263,090.003,130.002,960.003,070.003,070.00-0.32%68,103
Mar 23, 20263,110.003,170.003,000.003,080.003,080.00-0.96%82,115
Mar 20, 20263,130.003,220.003,110.003,110.003,110.00-1.58%32,956
Mar 19, 20263,170.003,270.003,080.003,160.003,160.00-0.32%51,554
Mar 18, 20263,160.003,260.003,070.003,170.003,170.001.28%60,599
Mar 17, 20263,230.003,250.003,110.003,130.003,130.00-3.10%63,722
Mar 16, 20263,200.003,250.003,050.003,230.003,230.00-125,837
Mar 13, 20263,230.003,380.003,150.003,230.003,230.00-2.42%109,190
Mar 12, 20263,210.003,530.003,180.003,310.003,310.003.12%113,788
Mar 11, 20263,220.003,330.003,180.003,210.003,210.00-72,118
Mar 10, 20263,300.003,320.003,130.003,210.003,210.000.31%75,790
Mar 9, 20263,160.003,420.003,140.003,200.003,200.00-7.78%93,821
Mar 6, 20263,510.003,610.003,370.003,470.003,470.00-4.41%74,448
Mar 5, 20263,410.003,660.003,410.003,630.003,630.0010.00%81,265
Mar 4, 20263,550.003,550.003,250.003,300.003,300.00-8.59%221,633
Mar 3, 20263,650.003,720.003,560.003,610.003,610.00-1.90%119,587
Feb 27, 20263,780.003,890.003,660.003,680.003,680.00-2.65%153,590
Feb 26, 20264,080.004,100.003,750.003,780.003,780.00-5.74%236,969