Skip to main content
logo
Woosung Materials Co., Ltd. (KRX:011300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+200.00 (7.49%)
Last updated: Jul 28, 2026, 2:16 PM KST

Woosung Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,670.003,050.002,670.002,905.00-8.80%201,182
Jul 27, 20262,700.002,740.002,670.002,670.002,670.00-1.11%22,482
Jul 24, 20262,755.002,810.002,690.002,700.002,700.00-2.00%41,775
Jul 23, 20262,745.002,795.002,725.002,755.002,755.00-0.36%40,543
Jul 22, 20262,675.002,850.002,560.002,765.002,765.002.60%168,971
Jul 21, 20262,600.002,770.002,600.002,695.002,695.00-2.18%51,984
Jul 20, 20262,760.002,850.002,530.002,755.002,755.00-0.36%71,058
Jul 16, 20262,865.003,080.002,755.002,765.002,765.000.36%224,721
Jul 15, 20262,680.002,855.002,400.002,755.002,755.002.99%238,584
Jul 14, 20262,480.002,765.002,460.002,675.002,675.0011.92%220,971
Jul 13, 20262,505.002,510.002,360.002,390.002,390.00-4.59%52,358
Jul 10, 20262,500.002,595.002,420.002,505.002,505.000.20%51,988
Jul 9, 20262,415.002,500.002,285.002,500.002,500.008.23%122,543
Jul 8, 20262,235.002,320.002,180.002,310.002,310.003.36%26,585
Jul 7, 20262,250.002,250.002,155.002,235.002,235.001.59%11,313
Jul 6, 20262,220.002,365.002,100.002,200.002,200.00-2.65%23,614
Jul 3, 20262,240.002,300.002,140.002,260.002,260.003.67%18,118
Jul 2, 20262,200.002,295.002,090.002,180.002,180.00-5.63%43,171
Jul 1, 20262,185.002,380.002,185.002,310.002,310.002.21%19,058
Jun 30, 20262,290.002,355.002,260.002,260.002,260.00-1.31%5,879
Jun 29, 20262,235.002,375.002,120.002,290.002,290.001.78%20,863
Jun 26, 20262,290.002,365.002,190.002,250.002,250.00-0.22%30,092
Jun 25, 20262,290.002,310.002,245.002,255.002,255.00-0.66%28,026
Jun 24, 20262,165.002,290.002,105.002,270.002,270.002.71%42,503
Jun 23, 20262,210.002,795.002,200.002,210.002,210.00-1.12%449,519
Jun 22, 20262,290.002,300.002,080.002,235.002,235.00-3.04%91,883
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