Skip to main content
Woosu AMS Co.,Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
+60.00 (2.17%)
At close: Mar 6, 2026

Woosu AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,670.002,745.002,605.002,690.002,690.00-4.95%170,777
Mar 6, 20262,700.002,870.002,680.002,830.002,830.002.17%186,508
Mar 5, 20262,685.002,800.002,685.002,770.002,770.008.63%299,223
Mar 4, 20262,840.002,945.002,550.002,550.002,550.00-13.85%638,954
Mar 3, 20263,060.003,095.002,905.002,960.002,960.00-4.98%314,492
Feb 27, 20263,095.003,200.003,015.003,115.003,115.00-0.16%332,447
Feb 26, 20263,250.003,275.003,100.003,120.003,120.00-3.85%429,518
Feb 25, 20263,170.003,450.003,150.003,245.003,245.002.53%883,387
Feb 24, 20263,120.003,185.003,050.003,165.003,165.001.12%232,017
Feb 23, 20263,110.003,195.003,110.003,130.003,130.001.62%249,014
Feb 20, 20263,150.003,175.003,055.003,080.003,080.00-2.22%257,349
Feb 19, 20263,010.003,205.003,010.003,150.003,150.004.65%340,535
Feb 13, 20263,070.003,080.003,000.003,010.003,010.00-2.75%188,525
Feb 12, 20263,190.003,190.002,925.003,095.003,095.00-2.06%340,581
Feb 11, 20263,225.003,225.003,115.003,160.003,160.00-164,217
Feb 10, 20263,220.003,245.003,140.003,160.003,160.001.28%238,556
Feb 9, 20263,110.003,145.003,070.003,120.003,120.003.31%265,567
Feb 6, 20263,090.003,090.002,915.003,020.003,020.00-2.74%319,370
Feb 5, 20263,265.003,265.003,070.003,105.003,105.00-5.05%616,186
Feb 4, 20263,325.003,345.003,205.003,270.003,270.00-1.65%368,179
Feb 3, 20263,300.003,580.003,177.003,325.003,325.009.38%1,996,897
Feb 2, 20263,140.003,220.003,040.003,040.003,040.00-3.65%455,879
Jan 30, 20263,330.003,355.003,155.003,155.003,155.00-4.54%644,344
Jan 29, 20263,300.003,400.003,240.003,305.003,305.001.23%775,509
Jan 28, 20263,355.003,400.003,220.003,265.003,265.00-1.36%797,183
Jan 27, 20263,350.003,415.003,285.003,310.003,310.00-2.65%695,512
Jan 26, 20263,570.003,570.003,350.003,400.003,400.00-5.42%1,141,476
Jan 23, 20263,740.003,740.003,580.003,595.003,595.00-4.89%498,240
Jan 22, 20263,950.003,950.003,770.003,780.003,780.00-3.08%596,475
Jan 21, 20263,800.003,900.003,775.003,900.003,900.000.52%776,760
Jan 20, 20264,000.004,180.003,730.003,880.003,880.003.19%3,886,179
Jan 19, 20263,530.004,200.003,435.003,760.003,760.007.43%11,795,390
Jan 16, 20263,710.003,765.003,350.003,500.003,500.00-4.63%2,432,294
Jan 15, 20263,880.004,135.003,550.003,670.003,670.00-0.14%7,106,908
Jan 14, 20263,670.003,675.003,310.003,675.003,675.0029.86%10,525,341
Jan 13, 20262,810.003,145.002,765.002,830.002,830.000.89%3,889,391
Jan 12, 20262,930.002,960.002,785.002,805.002,805.00-3.44%1,091,626
Jan 9, 20262,500.003,245.002,475.002,905.002,905.0016.20%6,513,727
Jan 8, 20262,555.002,555.002,330.002,500.002,500.00-0.79%165,830
Jan 7, 20262,460.002,520.002,430.002,520.002,520.002.44%136,198
Jan 6, 20262,530.002,600.002,455.002,460.002,460.00-3.53%186,024
Jan 5, 20262,515.002,570.002,400.002,550.002,550.003.45%262,414
Jan 2, 20262,405.002,475.002,400.002,465.002,465.002.71%52,753
Dec 30, 20252,405.002,420.002,345.002,400.002,400.001.05%67,328
Dec 29, 20252,340.002,390.002,305.002,375.002,375.001.50%68,769
Dec 26, 20252,420.002,420.002,305.002,340.002,340.00-1.47%116,770
Dec 24, 20252,390.002,410.002,360.002,375.002,375.00-1.25%108,892
Dec 23, 20252,500.002,525.002,405.002,405.002,405.00-3.41%134,992
Dec 22, 20252,505.002,545.002,490.002,490.002,490.00-0.60%59,727
Dec 19, 20252,510.002,520.002,460.002,505.002,505.00-0.20%58,529
Dec 18, 20252,495.002,550.002,440.002,510.002,510.001.01%116,998
Dec 17, 20252,415.002,485.002,400.002,485.002,485.002.90%90,274
Dec 16, 20252,490.002,500.002,400.002,415.002,415.00-3.01%81,810
Dec 15, 20252,515.002,545.002,480.002,490.002,490.00-0.99%30,533
Dec 12, 20252,490.002,535.002,475.002,515.002,515.001.21%50,823
Dec 11, 20252,525.002,530.002,480.002,485.002,485.00-1.58%63,113
Dec 10, 20252,550.002,550.002,470.002,525.002,525.00-0.98%71,304
Dec 9, 20252,590.002,590.002,500.002,550.002,550.00-107,178
Dec 8, 20252,560.002,600.002,525.002,550.002,550.00-0.20%132,783
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