Skip to main content
Woosu AMS Co.,Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
+85.00 (3.44%)
At close: Dec 5, 2025

Woosu AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,475.002,565.002,440.002,555.002,555.003.44%93,724
Dec 4, 20252,475.002,515.002,440.002,470.002,470.00-0.20%91,308
Dec 3, 20252,415.002,480.002,415.002,475.002,475.002.48%103,422
Dec 2, 20252,490.002,515.002,415.002,415.002,415.00-3.78%105,996
Dec 1, 20252,565.002,565.002,485.002,510.002,510.00-0.40%61,229
Nov 28, 20252,565.002,575.002,510.002,520.002,520.000.40%93,103
Nov 27, 20252,520.002,545.002,495.002,510.002,510.00-0.59%37,044
Nov 26, 20252,505.002,545.002,505.002,525.002,525.000.80%58,146
Nov 25, 20252,525.002,565.002,492.002,505.002,505.00-0.20%69,446
Nov 24, 20252,560.002,595.002,490.002,510.002,510.00-1.76%72,398
Nov 21, 20252,610.002,615.002,535.002,555.002,555.00-1.73%58,088
Nov 20, 20252,600.002,640.002,565.002,600.002,600.002.36%84,953
Nov 19, 20252,565.002,650.002,530.002,540.002,540.00-0.78%88,543
Nov 18, 20252,585.002,690.002,550.002,560.002,560.00-3.03%142,426
Nov 17, 20252,680.002,690.002,630.002,640.002,640.00-1.49%79,509
Nov 14, 20252,700.002,705.002,610.002,680.002,680.00-0.92%78,300
Nov 13, 20252,710.002,720.002,690.002,705.002,705.00-0.18%61,409
Nov 12, 20252,730.002,770.002,690.002,710.002,710.00-0.73%110,214
Nov 11, 20252,745.002,775.002,690.002,730.002,730.00-0.55%64,790
Nov 10, 20252,710.002,765.002,710.002,745.002,745.001.29%43,507
Nov 7, 20252,745.002,780.002,700.002,710.002,710.00-1.45%93,972
Nov 6, 20252,805.002,845.002,750.002,750.002,750.00-1.96%69,685
Nov 5, 20252,815.002,820.002,725.002,805.002,805.00-184,655
Nov 4, 20252,825.002,845.002,795.002,805.002,805.00-0.71%69,274
Nov 3, 20252,905.002,945.002,820.002,825.002,825.00-2.75%102,675
Oct 31, 20252,835.002,935.002,835.002,905.002,905.002.47%95,482
Oct 30, 20252,900.003,020.002,810.002,835.002,835.00-0.53%167,851
Oct 29, 20252,890.002,900.002,830.002,850.002,850.00-1.72%98,777
Oct 28, 20252,895.002,920.002,850.002,900.002,900.000.17%104,107
Oct 27, 20252,910.002,920.002,880.002,895.002,895.00-0.52%51,996
Oct 24, 20252,925.002,945.002,870.002,910.002,910.00-0.51%56,367
Oct 23, 20252,930.002,940.002,890.002,925.002,925.00-0.34%72,060
Oct 22, 20252,880.002,940.002,880.002,935.002,935.001.73%60,843
Oct 21, 20252,825.002,940.002,825.002,885.002,885.002.12%135,407
Oct 20, 20252,810.002,850.002,790.002,825.002,825.000.53%97,348
Oct 17, 20252,855.002,870.002,795.002,810.002,810.00-1.58%72,425
Oct 16, 20252,910.002,945.002,845.002,855.002,855.000.53%58,332
Oct 15, 20252,785.002,860.002,780.002,840.002,840.001.97%104,091
Oct 14, 20252,805.002,835.002,770.002,785.002,785.00-0.71%56,693
Oct 13, 20252,815.002,850.002,800.002,805.002,805.00-1.92%94,664
Oct 10, 20252,840.002,875.002,805.002,860.002,860.00-0.52%85,090
Oct 2, 20252,850.002,895.002,835.002,875.002,875.001.23%33,448
Oct 1, 20252,805.002,980.002,805.002,840.002,840.001.25%34,297
Sep 30, 20252,840.002,860.002,800.002,805.002,805.00-1.92%56,049
Sep 29, 20252,865.002,895.002,845.002,860.002,860.00-0.17%26,967
Sep 26, 20252,880.002,900.002,855.002,865.002,865.00-1.21%38,110
Sep 25, 20252,900.002,900.002,875.002,900.002,900.000.52%28,745
Sep 24, 20252,900.002,905.002,880.002,885.002,885.00-0.52%41,893
Sep 23, 20252,895.002,945.002,870.002,900.002,900.00-0.51%93,455
Sep 22, 20253,000.003,000.002,915.002,915.002,915.00-2.18%74,788
Sep 19, 20253,000.003,075.002,955.002,980.002,980.00-0.67%101,862
Sep 18, 20253,030.003,095.002,970.003,000.003,000.00-0.66%91,338
Sep 17, 20253,005.003,060.002,985.003,020.003,020.000.50%36,478
Sep 16, 20253,090.003,090.003,000.003,005.003,005.00-2.75%62,574
Sep 15, 20252,920.003,120.002,920.003,090.003,090.003.87%185,181
Sep 12, 20253,000.003,000.002,945.002,975.002,975.000.85%72,353
Sep 11, 20252,945.002,990.002,930.002,950.002,950.000.17%64,843
Sep 10, 20252,895.002,970.002,895.002,945.002,945.001.20%81,757
Sep 9, 20252,990.003,000.002,900.002,910.002,910.00-2.68%118,563
Sep 8, 20252,945.003,030.002,905.002,990.002,990.001.53%142,294
Sep 5, 20252,870.002,975.002,850.002,945.002,945.002.61%79,023
Sep 4, 20252,880.002,920.002,810.002,870.002,870.001.59%129,644
Sep 3, 20252,850.002,855.002,780.002,825.002,825.00-0.88%114,131
Sep 2, 20252,860.002,895.002,845.002,850.002,850.00-0.35%19,832
Sep 1, 20252,860.002,975.002,810.002,860.002,860.000.53%119,505
Aug 29, 20252,865.002,895.002,830.002,845.002,845.00-0.52%55,292
Aug 28, 20252,900.002,900.002,830.002,860.002,860.00-1.55%92,683
Aug 27, 20252,910.002,970.002,880.002,905.002,905.000.17%28,184
Aug 26, 20252,930.002,940.002,895.002,900.002,900.00-0.34%49,402
Aug 25, 20252,925.002,935.002,890.002,910.002,910.00-0.51%35,602
Aug 22, 20252,895.002,985.002,885.002,925.002,925.001.56%58,903
Aug 21, 20253,025.003,050.002,850.002,880.002,880.001.77%126,766
Aug 20, 20252,870.002,890.002,805.002,830.002,830.00-1.05%123,661
Aug 19, 20252,910.002,945.002,855.002,860.002,860.00-1.72%85,370
Aug 18, 20252,930.003,000.002,910.002,910.002,910.00-1.36%68,765
Aug 14, 20253,000.003,050.002,950.002,950.002,950.00-1.67%98,458
Aug 13, 20253,020.003,075.002,980.003,000.003,000.00-0.66%59,714
Aug 12, 20252,970.003,040.002,960.003,020.003,020.001.85%84,786
Aug 11, 20252,935.002,990.002,935.002,965.002,965.000.17%64,413
Aug 8, 20252,945.002,975.002,935.002,960.002,960.00-0.17%44,590
Aug 7, 20252,965.002,995.002,945.002,965.002,965.000.34%52,643
Aug 6, 20252,935.002,995.002,935.002,955.002,955.000.17%62,096
Aug 5, 20252,970.003,030.002,900.002,950.002,950.00-0.67%127,940
Aug 4, 20253,010.003,015.002,945.002,970.002,970.00-2.30%114,132
Aug 1, 20253,085.003,085.002,995.003,040.003,040.00-1.46%101,568
Jul 31, 20253,100.003,135.003,065.003,085.003,085.000.49%68,866
Jul 30, 20253,080.003,105.003,055.003,070.003,070.00-0.16%75,664
Jul 29, 20253,095.003,150.003,045.003,075.003,075.00-1.13%62,393
Jul 28, 20253,090.003,150.003,050.003,110.003,110.000.65%99,343
Jul 25, 20253,120.003,170.003,090.003,090.003,090.00-1.90%86,282
Jul 24, 20253,250.003,250.003,150.003,150.003,150.00-2.33%90,533
Jul 23, 20253,215.003,250.003,190.003,225.003,225.000.31%94,249
Jul 22, 20253,250.003,280.003,180.003,215.003,215.00-0.77%75,906
Jul 21, 20253,340.003,340.003,205.003,240.003,240.00-2.99%192,673
Jul 18, 20253,285.003,355.003,285.003,340.003,340.000.91%65,553
Jul 17, 20253,320.003,350.003,250.003,310.003,310.00-0.30%108,007
Jul 16, 20253,395.003,405.003,255.003,320.003,320.00-2.21%208,078
Jul 15, 20253,385.003,440.003,370.003,395.003,395.000.15%85,092
Jul 14, 20253,500.003,500.003,390.003,390.003,390.00-3.14%140,797
Jul 11, 20253,565.003,565.003,460.003,500.003,500.00-0.85%181,263