Skip to main content
logo
Woosung Materials Co., Ltd. (KRX:011300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
-105.00 (-4.56%)
Last updated: Jun 22, 2026, 2:23 PM KST

Woosung Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,445.002,445.002,220.002,305.002,305.00-5.73%44,564
Jun 18, 20262,525.002,525.002,370.002,445.002,445.00-4.12%32,603
Jun 17, 20262,585.002,670.002,480.002,550.002,550.00-3.23%45,367
Jun 16, 20262,550.002,860.002,460.002,635.002,635.003.33%75,388
Jun 15, 20262,535.002,675.002,520.002,550.002,550.000.59%53,830
Jun 12, 20262,495.002,615.002,495.002,535.002,535.001.60%24,011
Jun 11, 20262,550.002,575.002,410.002,495.002,495.00-2.16%15,127
Jun 10, 20262,560.002,560.002,305.002,550.002,550.004.29%41,183
Jun 9, 20262,380.002,535.002,365.002,445.002,445.001.88%27,611
Jun 8, 20261,922.002,530.001,922.002,400.002,400.00-2.24%56,989
Jun 5, 20262,670.002,670.002,360.002,455.002,455.00-6.12%24,446
Jun 4, 20262,645.002,710.002,520.002,615.002,615.00-1.88%21,019
Jun 2, 20262,660.002,730.002,025.002,665.002,665.00-2.38%59,637
Jun 1, 20262,960.003,000.002,705.002,730.002,730.00-4.21%68,877
May 29, 20262,400.002,850.002,250.002,850.002,850.0016.33%143,487
May 28, 20262,375.002,625.002,330.002,450.002,450.002.30%36,749
May 27, 20262,545.002,545.002,305.002,395.002,395.00-6.63%47,640
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%28,963
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