Skip to main content
logo
Woosung Materials Co., Ltd. (KRX:011300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
+140.00 (5.15%)
At close: Sep 23, 2026

Woosung Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,635.002,960.002,635.002,860.002,860.005.15%141,923
Sep 22, 20262,470.002,960.002,385.002,720.002,720.0018.52%791,117
Sep 21, 20262,300.002,365.002,250.002,295.002,295.00-84,816
Sep 18, 20262,300.002,430.002,210.002,295.002,295.00-0.65%43,632
Sep 17, 20262,425.002,425.002,160.002,310.002,310.00-5.71%139,860
Sep 16, 20262,440.002,495.002,315.002,450.002,450.00-1.21%35,288
Sep 15, 20262,530.002,530.002,400.002,480.002,480.00-56,193
Sep 14, 20262,470.002,510.002,405.002,480.002,480.000.40%39,313
Sep 11, 20262,530.002,660.002,425.002,470.002,470.00-0.40%240,917
Sep 10, 20262,470.002,480.002,380.002,480.002,480.000.40%23,576
Sep 9, 20262,360.002,480.002,340.002,470.002,470.002.92%52,732
Sep 8, 20262,435.002,560.002,350.002,400.002,400.00-1.44%64,229
Sep 7, 20262,375.002,570.002,300.002,435.002,435.003.18%38,823
Sep 4, 20262,565.002,565.002,330.002,360.002,360.00-1.67%49,531
Sep 3, 20262,515.002,750.002,290.002,400.002,400.00-4.57%135,931
Sep 2, 20262,380.002,550.002,270.002,515.002,515.007.71%122,496
Sep 1, 20262,200.002,480.002,060.002,335.002,335.006.14%356,116
Aug 31, 20262,770.002,770.002,115.002,200.002,200.00-21.15%1,202,621
Aug 28, 20262,990.003,045.002,705.002,790.002,790.00-6.69%219,687
Aug 27, 20263,265.003,265.002,940.002,990.002,990.00-9.12%111,761
Aug 26, 20263,295.003,380.003,000.003,290.003,290.003.30%45,368
Aug 25, 20263,195.003,285.003,020.003,185.003,185.00-1.09%33,571
Aug 24, 20263,220.003,275.003,105.003,220.003,220.00-91,484
Aug 21, 20263,340.003,450.003,220.003,220.003,220.00-5.29%51,333
Aug 20, 20263,540.003,540.003,190.003,400.003,400.003.98%50,132
Aug 19, 20263,495.003,495.003,160.003,270.003,270.00-6.84%79,821
Aug 18, 20263,605.003,885.003,340.003,510.003,510.00-2.64%323,344
Aug 14, 20263,585.003,850.003,340.003,605.003,605.00-267,256
Aug 13, 20263,685.003,695.003,280.003,605.003,605.00-2.17%195,588
Aug 12, 20263,800.003,800.003,585.003,685.003,685.00-0.14%138,451
Aug 11, 20263,365.003,885.003,360.003,690.003,690.009.66%226,645
Aug 10, 20263,270.003,555.003,185.003,365.003,365.002.91%141,518
Aug 7, 20263,300.003,400.003,205.003,270.003,270.00-0.91%68,093
Aug 6, 20262,940.003,400.002,905.003,300.003,300.0012.24%257,189
Aug 5, 20262,980.003,150.002,920.002,940.002,940.00-1.84%32,037
Aug 4, 20262,870.003,115.002,870.002,995.002,995.003.63%44,381
Aug 3, 20263,130.003,130.002,890.002,890.002,890.00-4.93%79,804
Jul 31, 20262,940.003,190.002,770.003,040.003,040.0010.14%137,325
Jul 30, 20262,870.003,025.002,760.002,760.002,760.00-3.50%105,491
Jul 29, 20262,855.003,030.002,750.002,860.002,860.000.18%94,930
Jul 28, 20262,670.003,050.002,670.002,855.002,855.006.93%253,999
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