Woosung Co., Ltd. (KRX:006980)
South Korea
· Delayed Price · Currency is KRW 17,040
+40 (0.24%)
At close: Dec 5, 2025
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,940.00 | 17,180.00 | 16,940.00 | 17,040.00 | 17,040.00 | 0.24% | 2,815 |
| Dec 4, 2025 | 16,900.00 | 17,010.00 | 16,810.00 | 17,000.00 | 17,000.00 | 0.29% | 2,216 |
| Dec 3, 2025 | 16,790.00 | 16,990.00 | 16,750.00 | 16,950.00 | 16,950.00 | 0.95% | 3,848 |
| Dec 2, 2025 | 16,600.00 | 16,950.00 | 16,480.00 | 16,790.00 | 16,790.00 | 0.54% | 1,372 |
| Dec 1, 2025 | 16,520.00 | 16,795.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1.09% | 3,049 |
| Nov 28, 2025 | 16,270.00 | 16,590.00 | 16,100.00 | 16,520.00 | 16,520.00 | 1.54% | 1,068 |
| Nov 27, 2025 | 16,250.00 | 16,340.00 | 16,100.00 | 16,270.00 | 16,270.00 | 0.12% | 2,348 |
| Nov 26, 2025 | 16,690.00 | 16,950.00 | 16,180.00 | 16,250.00 | 16,250.00 | -2.64% | 6,271 |
| Nov 25, 2025 | 16,690.00 | 16,720.00 | 16,590.00 | 16,690.00 | 16,690.00 | -0.36% | 2,256 |
| Nov 24, 2025 | 16,410.00 | 16,960.00 | 16,400.00 | 16,750.00 | 16,750.00 | 1.70% | 3,006 |
| Nov 21, 2025 | 16,570.00 | 16,640.00 | 16,470.00 | 16,470.00 | 16,470.00 | -0.60% | 1,428 |
| Nov 20, 2025 | 16,660.00 | 16,850.00 | 16,570.00 | 16,570.00 | 16,570.00 | -1.60% | 1,619 |
| Nov 19, 2025 | 17,000.00 | 17,010.00 | 16,660.00 | 16,840.00 | 16,840.00 | 0.06% | 1,270 |
| Nov 18, 2025 | 16,630.00 | 17,050.00 | 16,620.00 | 16,830.00 | 16,830.00 | 1.20% | 5,173 |
| Nov 17, 2025 | 16,280.00 | 16,630.00 | 16,270.00 | 16,630.00 | 16,630.00 | 1.90% | 3,947 |
| Nov 14, 2025 | 16,660.00 | 16,830.00 | 16,320.00 | 16,320.00 | 16,320.00 | -2.04% | 4,428 |
| Nov 13, 2025 | 16,480.00 | 16,820.00 | 16,420.00 | 16,660.00 | 16,660.00 | 1.09% | 1,758 |
| Nov 12, 2025 | 16,590.00 | 16,760.00 | 16,390.00 | 16,480.00 | 16,480.00 | 0.30% | 460 |
| Nov 11, 2025 | 16,410.00 | 16,660.00 | 16,410.00 | 16,430.00 | 16,430.00 | -1.08% | 1,347 |
| Nov 10, 2025 | 16,340.00 | 16,800.00 | 16,250.00 | 16,610.00 | 16,610.00 | 0.85% | 1,273 |
| Nov 7, 2025 | 16,360.00 | 16,790.00 | 16,250.00 | 16,470.00 | 16,470.00 | -0.06% | 3,021 |
| Nov 6, 2025 | 16,470.00 | 16,830.00 | 16,400.00 | 16,480.00 | 16,480.00 | 0.06% | 1,350 |
| Nov 5, 2025 | 16,690.00 | 17,000.00 | 16,310.00 | 16,470.00 | 16,470.00 | -1.44% | 1,217 |
| Nov 4, 2025 | 17,380.00 | 17,380.00 | 16,610.00 | 16,710.00 | 16,710.00 | -0.95% | 2,156 |
| Nov 3, 2025 | 17,070.00 | 17,370.00 | 16,620.00 | 16,870.00 | 16,870.00 | -1.17% | 2,418 |
| Oct 31, 2025 | 16,610.00 | 17,080.00 | 16,600.00 | 17,070.00 | 17,070.00 | 1.97% | 2,658 |
| Oct 30, 2025 | 17,140.00 | 17,140.00 | 16,400.00 | 16,740.00 | 16,740.00 | -2.05% | 1,602 |
| Oct 29, 2025 | 17,050.00 | 17,170.00 | 16,800.00 | 17,090.00 | 17,090.00 | 0.23% | 3,902 |
| Oct 28, 2025 | 17,000.00 | 17,200.00 | 16,880.00 | 17,050.00 | 17,050.00 | 0.35% | 2,819 |
| Oct 27, 2025 | 16,970.00 | 17,420.00 | 16,970.00 | 16,990.00 | 16,990.00 | 0.12% | 1,604 |
| Oct 24, 2025 | 16,330.00 | 17,150.00 | 16,170.00 | 16,970.00 | 16,970.00 | 2.29% | 3,979 |
| Oct 23, 2025 | 16,590.00 | 16,810.00 | 16,590.00 | 16,590.00 | 16,590.00 | - | 1,003 |
| Oct 22, 2025 | 16,560.00 | 17,840.00 | 16,430.00 | 16,590.00 | 16,590.00 | -0.06% | 3,855 |
| Oct 21, 2025 | 16,630.00 | 16,910.00 | 16,570.00 | 16,600.00 | 16,600.00 | -0.18% | 4,324 |
| Oct 20, 2025 | 16,710.00 | 16,950.00 | 16,630.00 | 16,630.00 | 16,630.00 | -0.66% | 13,672 |
| Oct 17, 2025 | 16,850.00 | 17,360.00 | 16,740.00 | 16,740.00 | 16,740.00 | -0.65% | 1,936 |
| Oct 16, 2025 | 16,850.00 | 17,010.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.71% | 2,158 |
| Oct 15, 2025 | 16,830.00 | 17,290.00 | 16,800.00 | 16,970.00 | 16,970.00 | -0.06% | 1,806 |
| Oct 14, 2025 | 16,460.00 | 16,980.00 | 16,300.00 | 16,980.00 | 16,980.00 | 3.16% | 602 |
| Oct 13, 2025 | 16,510.00 | 16,730.00 | 16,400.00 | 16,460.00 | 16,460.00 | -1.61% | 2,290 |
| Oct 10, 2025 | 17,080.00 | 17,240.00 | 16,730.00 | 16,730.00 | 16,730.00 | -2.05% | 4,089 |
| Oct 2, 2025 | 16,970.00 | 17,120.00 | 16,970.00 | 17,080.00 | 17,080.00 | 0.65% | 1,331 |
| Oct 1, 2025 | 16,710.00 | 17,120.00 | 16,710.00 | 16,970.00 | 16,970.00 | 1.56% | 2,657 |
| Sep 30, 2025 | 16,440.00 | 16,790.00 | 16,440.00 | 16,710.00 | 16,710.00 | 1.64% | 2,308 |
| Sep 29, 2025 | 16,960.00 | 16,960.00 | 16,380.00 | 16,440.00 | 16,440.00 | -3.07% | 1,931 |
| Sep 26, 2025 | 16,680.00 | 17,120.00 | 16,560.00 | 16,960.00 | 16,960.00 | 1.56% | 1,248 |
| Sep 25, 2025 | 16,780.00 | 17,040.00 | 16,530.00 | 16,700.00 | 16,700.00 | - | 1,269 |
| Sep 24, 2025 | 16,830.00 | 16,990.00 | 16,660.00 | 16,700.00 | 16,700.00 | -0.77% | 944 |
| Sep 23, 2025 | 16,600.00 | 17,110.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.24% | 1,154 |
| Sep 22, 2025 | 16,800.00 | 16,900.00 | 16,650.00 | 16,790.00 | 16,790.00 | -0.18% | 1,384 |
| Sep 19, 2025 | 16,820.00 | 16,990.00 | 16,800.00 | 16,820.00 | 16,820.00 | - | 1,344 |
| Sep 18, 2025 | 16,900.00 | 17,060.00 | 16,810.00 | 16,820.00 | 16,820.00 | -0.47% | 2,685 |
| Sep 17, 2025 | 17,020.00 | 17,090.00 | 16,830.00 | 16,900.00 | 16,900.00 | -0.71% | 3,065 |
| Sep 16, 2025 | 17,340.00 | 17,340.00 | 16,990.00 | 17,020.00 | 17,020.00 | -1.85% | 3,359 |
| Sep 15, 2025 | 17,150.00 | 17,490.00 | 17,150.00 | 17,340.00 | 17,340.00 | -0.12% | 2,413 |
| Sep 12, 2025 | 17,350.00 | 17,700.00 | 17,330.00 | 17,360.00 | 17,360.00 | 0.06% | 1,095 |
| Sep 11, 2025 | 17,510.00 | 17,550.00 | 17,240.00 | 17,350.00 | 17,350.00 | -0.91% | 384 |
| Sep 10, 2025 | 17,260.00 | 17,550.00 | 17,220.00 | 17,510.00 | 17,510.00 | 0.63% | 603 |
| Sep 9, 2025 | 17,370.00 | 17,740.00 | 17,240.00 | 17,400.00 | 17,400.00 | 0.12% | 492 |
| Sep 8, 2025 | 17,020.00 | 17,500.00 | 17,020.00 | 17,380.00 | 17,380.00 | 1.05% | 1,896 |
| Sep 5, 2025 | 17,180.00 | 17,610.00 | 17,050.00 | 17,200.00 | 17,200.00 | 0.12% | 1,292 |
| Sep 4, 2025 | 16,790.00 | 17,320.00 | 16,790.00 | 17,180.00 | 17,180.00 | 1.66% | 610 |
| Sep 3, 2025 | 16,970.00 | 17,200.00 | 16,860.00 | 16,900.00 | 16,900.00 | 0.24% | 1,064 |
| Sep 2, 2025 | 16,850.00 | 17,000.00 | 16,800.00 | 16,860.00 | 16,860.00 | 0.06% | 657 |
| Sep 1, 2025 | 16,790.00 | 17,260.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.30% | 2,963 |
| Aug 29, 2025 | 16,750.00 | 17,260.00 | 16,730.00 | 16,800.00 | 16,800.00 | 0.18% | 845 |
| Aug 28, 2025 | 16,740.00 | 17,360.00 | 16,600.00 | 16,770.00 | 16,770.00 | 0.18% | 945 |
| Aug 27, 2025 | 16,850.00 | 17,020.00 | 16,690.00 | 16,740.00 | 16,740.00 | -0.65% | 604 |
| Aug 26, 2025 | 16,690.00 | 17,250.00 | 16,690.00 | 16,850.00 | 16,850.00 | -0.06% | 1,405 |
| Aug 25, 2025 | 16,920.00 | 16,990.00 | 16,690.00 | 16,860.00 | 16,860.00 | -0.30% | 1,168 |
| Aug 22, 2025 | 16,550.00 | 16,960.00 | 16,550.00 | 16,910.00 | 16,910.00 | 1.26% | 556 |
| Aug 21, 2025 | 16,380.00 | 16,700.00 | 16,270.00 | 16,700.00 | 16,700.00 | 0.91% | 1,078 |
| Aug 20, 2025 | 16,340.00 | 16,550.00 | 16,110.00 | 16,550.00 | 16,550.00 | 1.22% | 1,208 |
| Aug 19, 2025 | 17,020.00 | 17,020.00 | 16,310.00 | 16,350.00 | 16,350.00 | -3.54% | 3,466 |
| Aug 18, 2025 | 16,780.00 | 16,950.00 | 16,780.00 | 16,950.00 | 16,950.00 | 1.01% | 2,709 |
| Aug 14, 2025 | 16,390.00 | 16,790.00 | 16,390.00 | 16,780.00 | 16,780.00 | 1.94% | 859 |
| Aug 13, 2025 | 16,490.00 | 16,580.00 | 16,350.00 | 16,460.00 | 16,460.00 | 0.18% | 1,620 |
| Aug 12, 2025 | 16,300.00 | 16,480.00 | 16,280.00 | 16,430.00 | 16,430.00 | -0.24% | 743 |
| Aug 11, 2025 | 16,310.00 | 16,480.00 | 16,210.00 | 16,470.00 | 16,470.00 | 0.98% | 782 |
| Aug 8, 2025 | 16,360.00 | 16,490.00 | 16,300.00 | 16,310.00 | 16,310.00 | -0.31% | 1,829 |
| Aug 7, 2025 | 16,620.00 | 16,620.00 | 16,200.00 | 16,360.00 | 16,360.00 | -0.61% | 1,588 |
| Aug 6, 2025 | 16,550.00 | 16,620.00 | 16,410.00 | 16,460.00 | 16,460.00 | -0.60% | 800 |
| Aug 5, 2025 | 16,610.00 | 16,660.00 | 16,300.00 | 16,560.00 | 16,560.00 | -0.24% | 1,939 |
| Aug 4, 2025 | 16,650.00 | 16,660.00 | 16,260.00 | 16,600.00 | 16,600.00 | 0.06% | 651 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 15,920.00 | 16,590.00 | 16,590.00 | -2.98% | 3,484 |
| Jul 31, 2025 | 16,800.00 | 17,100.00 | 16,590.00 | 17,100.00 | 17,100.00 | 2.70% | 2,273 |
| Jul 30, 2025 | 16,410.00 | 16,750.00 | 16,410.00 | 16,650.00 | 16,650.00 | 1.09% | 1,900 |
| Jul 29, 2025 | 16,450.00 | 16,570.00 | 16,120.00 | 16,470.00 | 16,470.00 | 0.12% | 1,747 |
| Jul 28, 2025 | 17,250.00 | 17,390.00 | 16,380.00 | 16,450.00 | 16,450.00 | -5.41% | 6,138 |
| Jul 25, 2025 | 17,200.00 | 17,390.00 | 17,190.00 | 17,390.00 | 17,390.00 | 0.17% | 1,479 |
| Jul 24, 2025 | 17,500.00 | 18,080.00 | 17,360.00 | 17,360.00 | 17,360.00 | -2.09% | 1,550 |
| Jul 23, 2025 | 17,600.00 | 17,870.00 | 17,600.00 | 17,730.00 | 17,730.00 | 0.17% | 1,518 |
| Jul 22, 2025 | 17,860.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.90% | 1,534 |
| Jul 21, 2025 | 17,870.00 | 18,170.00 | 17,860.00 | 17,860.00 | 17,860.00 | -0.06% | 1,082 |
| Jul 18, 2025 | 18,200.00 | 18,300.00 | 17,860.00 | 17,870.00 | 17,870.00 | -1.81% | 1,195 |
| Jul 17, 2025 | 18,250.00 | 18,320.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.27% | 1,184 |
| Jul 16, 2025 | 18,330.00 | 18,520.00 | 18,210.00 | 18,250.00 | 18,250.00 | -1.08% | 813 |
| Jul 15, 2025 | 18,570.00 | 18,570.00 | 17,960.00 | 18,450.00 | 18,450.00 | -0.05% | 2,418 |
| Jul 14, 2025 | 18,170.00 | 18,470.00 | 18,020.00 | 18,460.00 | 18,460.00 | 1.26% | 2,755 |
| Jul 11, 2025 | 18,400.00 | 18,400.00 | 17,450.00 | 18,230.00 | 18,230.00 | - | 2,204 |