Woosung Co., Ltd. (KRX:006980)
South Korea
· Delayed Price · Currency is KRW 23,500
-800 (-3.29%)
At close: Apr 29, 2026
Woosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24,000.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -3.29% | 6,542 |
| Apr 28, 2026 | 24,500.00 | 24,800.00 | 23,700.00 | 24,300.00 | 24,300.00 | - | 11,794 |
| Apr 27, 2026 | 23,450.00 | 24,500.00 | 23,000.00 | 24,300.00 | 24,300.00 | 4.74% | 13,618 |
| Apr 24, 2026 | 22,700.00 | 24,000.00 | 22,700.00 | 23,200.00 | 23,200.00 | 2.20% | 11,649 |
| Apr 23, 2026 | 23,200.00 | 23,450.00 | 22,300.00 | 22,700.00 | 22,700.00 | -2.16% | 6,743 |
| Apr 22, 2026 | 22,650.00 | 23,400.00 | 22,650.00 | 23,200.00 | 23,200.00 | 2.43% | 5,925 |
| Apr 21, 2026 | 22,950.00 | 23,600.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.31% | 6,900 |
| Apr 20, 2026 | 23,300.00 | 24,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | -2.55% | 7,941 |
| Apr 17, 2026 | 23,350.00 | 23,950.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1.29% | 7,519 |
| Apr 16, 2026 | 22,700.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 1.09% | 8,616 |
| Apr 15, 2026 | 23,450.00 | 23,600.00 | 22,450.00 | 23,000.00 | 23,000.00 | -1.92% | 7,034 |
| Apr 14, 2026 | 23,250.00 | 23,800.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1.30% | 6,634 |
| Apr 13, 2026 | 22,750.00 | 23,700.00 | 22,250.00 | 23,150.00 | 23,150.00 | 0.65% | 6,287 |
| Apr 10, 2026 | 23,550.00 | 23,550.00 | 22,400.00 | 23,000.00 | 23,000.00 | -2.34% | 7,042 |
| Apr 9, 2026 | 22,350.00 | 24,000.00 | 22,200.00 | 23,550.00 | 23,550.00 | 5.37% | 15,629 |
| Apr 8, 2026 | 23,400.00 | 23,400.00 | 22,300.00 | 22,350.00 | 22,350.00 | -0.45% | 9,069 |
| Apr 7, 2026 | 21,300.00 | 22,500.00 | 21,250.00 | 22,450.00 | 22,450.00 | 5.40% | 9,109 |
| Apr 6, 2026 | 20,900.00 | 21,750.00 | 20,250.00 | 21,300.00 | 21,300.00 | 6.23% | 10,248 |
| Apr 3, 2026 | 20,150.00 | 20,750.00 | 19,990.00 | 20,050.00 | 20,050.00 | - | 6,315 |
| Apr 2, 2026 | 21,000.00 | 21,500.00 | 20,050.00 | 20,050.00 | 20,050.00 | -4.52% | 3,440 |
| Apr 1, 2026 | 20,400.00 | 21,150.00 | 20,200.00 | 21,000.00 | 21,000.00 | 2.94% | 1,703 |
| Mar 31, 2026 | 20,450.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.25% | 1,939 |
| Mar 30, 2026 | 20,950.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | -2.86% | 4,140 |
| Mar 27, 2026 | 20,950.00 | 21,250.00 | 20,200.00 | 20,950.00 | 20,950.00 | - | 3,972 |
| Mar 26, 2026 | 21,450.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.18% | 2,710 |
| Mar 25, 2026 | 21,400.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 2,559 |
| Mar 24, 2026 | 21,550.00 | 21,800.00 | 20,800.00 | 21,300.00 | 21,300.00 | -1.84% | 3,031 |
| Mar 23, 2026 | 21,950.00 | 21,950.00 | 20,950.00 | 21,700.00 | 21,700.00 | -0.46% | 4,330 |
| Mar 20, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 1,300 |
| Mar 19, 2026 | 21,400.00 | 22,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.17% | 6,179 |
| Mar 18, 2026 | 21,600.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.15% | 2,752 |
| Mar 17, 2026 | 21,500.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | 1.17% | 2,755 |
| Mar 16, 2026 | 21,200.00 | 22,250.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.23% | 4,792 |
| Mar 13, 2026 | 20,900.00 | 21,900.00 | 20,350.00 | 21,350.00 | 21,350.00 | 2.15% | 8,214 |
| Mar 12, 2026 | 22,700.00 | 22,750.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.88% | 5,682 |
| Mar 11, 2026 | 21,100.00 | 22,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2.40% | 8,991 |
| Mar 10, 2026 | 20,800.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | - | 8,691 |
| Mar 9, 2026 | 21,000.00 | 22,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | -2.80% | 13,660 |
| Mar 6, 2026 | 20,900.00 | 21,600.00 | 20,300.00 | 21,400.00 | 21,400.00 | 2.39% | 6,359 |
| Mar 5, 2026 | 20,450.00 | 21,600.00 | 20,150.00 | 20,900.00 | 20,900.00 | 5.08% | 7,316 |
| Mar 4, 2026 | 21,900.00 | 21,900.00 | 18,750.00 | 19,890.00 | 19,890.00 | -9.80% | 23,470 |
| Mar 3, 2026 | 21,200.00 | 22,450.00 | 21,150.00 | 22,050.00 | 22,050.00 | -0.90% | 16,631 |
| Feb 27, 2026 | 21,950.00 | 22,900.00 | 21,050.00 | 22,250.00 | 22,250.00 | 1.14% | 9,743 |
| Feb 26, 2026 | 22,050.00 | 22,200.00 | 21,100.00 | 22,000.00 | 22,000.00 | - | 9,985 |
| Feb 25, 2026 | 22,500.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.87% | 7,412 |
| Feb 24, 2026 | 22,600.00 | 23,000.00 | 22,250.00 | 22,650.00 | 22,650.00 | -1.31% | 8,448 |
| Feb 23, 2026 | 21,100.00 | 22,950.00 | 21,000.00 | 22,950.00 | 22,950.00 | 8.77% | 31,983 |
| Feb 20, 2026 | 19,850.00 | 21,300.00 | 19,810.00 | 21,100.00 | 21,100.00 | 6.84% | 18,711 |
| Feb 19, 2026 | 19,530.00 | 20,400.00 | 19,150.00 | 19,750.00 | 19,750.00 | 1.13% | 10,879 |
| Feb 13, 2026 | 20,100.00 | 20,100.00 | 19,190.00 | 19,530.00 | 19,530.00 | -0.31% | 6,047 |
| Feb 12, 2026 | 18,760.00 | 20,150.00 | 18,610.00 | 19,590.00 | 19,590.00 | 4.48% | 14,431 |
| Feb 11, 2026 | 18,200.00 | 18,760.00 | 18,100.00 | 18,750.00 | 18,750.00 | 2.52% | 6,329 |
| Feb 10, 2026 | 17,990.00 | 18,660.00 | 17,990.00 | 18,290.00 | 18,290.00 | 1.44% | 9,424 |
| Feb 9, 2026 | 18,020.00 | 18,100.00 | 17,850.00 | 18,030.00 | 18,030.00 | 0.06% | 3,828 |
| Feb 6, 2026 | 17,760.00 | 18,080.00 | 16,530.00 | 18,020.00 | 18,020.00 | 1.46% | 8,090 |
| Feb 5, 2026 | 18,090.00 | 18,090.00 | 17,500.00 | 17,760.00 | 17,760.00 | -1.82% | 5,734 |
| Feb 4, 2026 | 17,060.00 | 18,980.00 | 16,960.00 | 18,090.00 | 18,090.00 | 6.04% | 22,614 |
| Feb 3, 2026 | 18,550.00 | 18,550.00 | 16,760.00 | 17,060.00 | 17,060.00 | 1.79% | 6,899 |
| Feb 2, 2026 | 16,570.00 | 17,100.00 | 16,570.00 | 16,760.00 | 16,760.00 | 0.18% | 14,832 |
| Jan 30, 2026 | 16,540.00 | 16,880.00 | 16,530.00 | 16,730.00 | 16,730.00 | 1.64% | 6,173 |
| Jan 29, 2026 | 16,500.00 | 16,610.00 | 16,300.00 | 16,460.00 | 16,460.00 | 0.06% | 4,446 |
| Jan 28, 2026 | 16,500.00 | 16,680.00 | 16,430.00 | 16,450.00 | 16,450.00 | - | 3,064 |
| Jan 27, 2026 | 16,440.00 | 16,680.00 | 16,400.00 | 16,450.00 | 16,450.00 | -0.72% | 1,536 |
| Jan 26, 2026 | 16,160.00 | 16,580.00 | 16,130.00 | 16,570.00 | 16,570.00 | 2.54% | 6,754 |
| Jan 23, 2026 | 16,010.00 | 16,690.00 | 16,010.00 | 16,160.00 | 16,160.00 | 0.94% | 2,553 |
| Jan 22, 2026 | 16,090.00 | 16,180.00 | 16,000.00 | 16,010.00 | 16,010.00 | -0.44% | 4,093 |
| Jan 21, 2026 | 16,130.00 | 16,480.00 | 15,970.00 | 16,080.00 | 16,080.00 | -0.43% | 4,439 |
| Jan 20, 2026 | 16,150.00 | 16,230.00 | 16,110.00 | 16,150.00 | 16,150.00 | -0.12% | 2,655 |
| Jan 19, 2026 | 16,180.00 | 16,310.00 | 16,140.00 | 16,170.00 | 16,170.00 | -0.06% | 3,531 |
| Jan 16, 2026 | 16,280.00 | 16,470.00 | 16,140.00 | 16,180.00 | 16,180.00 | -0.61% | 3,142 |
| Jan 15, 2026 | 16,070.00 | 16,430.00 | 16,060.00 | 16,280.00 | 16,280.00 | 0.43% | 3,983 |
| Jan 14, 2026 | 16,060.00 | 16,210.00 | 16,030.00 | 16,210.00 | 16,210.00 | 0.93% | 1,700 |
| Jan 13, 2026 | 16,050.00 | 16,220.00 | 16,000.00 | 16,060.00 | 16,060.00 | 0.06% | 2,132 |
| Jan 12, 2026 | 16,060.00 | 16,200.00 | 16,020.00 | 16,050.00 | 16,050.00 | - | 2,553 |
| Jan 9, 2026 | 16,710.00 | 16,710.00 | 16,020.00 | 16,050.00 | 16,050.00 | 0.12% | 1,142 |
| Jan 8, 2026 | 16,050.00 | 16,200.00 | 16,030.00 | 16,030.00 | 16,030.00 | -0.12% | 899 |
| Jan 7, 2026 | 16,160.00 | 16,310.00 | 16,010.00 | 16,050.00 | 16,050.00 | -0.68% | 3,286 |
| Jan 6, 2026 | 16,210.00 | 16,690.00 | 16,160.00 | 16,160.00 | 16,160.00 | -0.31% | 1,608 |
| Jan 5, 2026 | 16,680.00 | 16,680.00 | 16,110.00 | 16,210.00 | 16,210.00 | 0.50% | 1,351 |
| Jan 2, 2026 | 16,140.00 | 16,300.00 | 16,010.00 | 16,130.00 | 16,130.00 | 0.50% | 2,971 |
| Dec 30, 2025 | 16,150.00 | 16,150.00 | 16,010.00 | 16,050.00 | 16,050.00 | -0.62% | 4,144 |
| Dec 29, 2025 | 16,380.00 | 16,380.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.40% | 1,366 |
| Dec 26, 2025 | 16,440.00 | 16,460.00 | 16,210.00 | 16,380.00 | 16,380.00 | -0.49% | 19,359 |
| Dec 24, 2025 | 16,510.00 | 16,550.00 | 16,340.00 | 16,460.00 | 16,460.00 | -0.30% | 2,160 |
| Dec 23, 2025 | 16,810.00 | 17,130.00 | 16,000.00 | 16,510.00 | 16,510.00 | -0.84% | 4,412 |
| Dec 22, 2025 | 16,850.00 | 16,940.00 | 16,530.00 | 16,650.00 | 16,650.00 | -1.19% | 1,486 |
| Dec 19, 2025 | 16,860.00 | 17,290.00 | 16,850.00 | 16,850.00 | 16,850.00 | - | 2,051 |
| Dec 18, 2025 | 16,950.00 | 17,110.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.59% | 392 |
| Dec 17, 2025 | 16,860.00 | 17,020.00 | 16,860.00 | 16,950.00 | 16,950.00 | 0.41% | 1,083 |
| Dec 16, 2025 | 16,890.00 | 16,960.00 | 16,880.00 | 16,880.00 | 16,880.00 | -0.30% | 171 |
| Dec 15, 2025 | 16,830.00 | 16,960.00 | 16,790.00 | 16,930.00 | 16,930.00 | 0.59% | 1,194 |
| Dec 12, 2025 | 16,910.00 | 16,940.00 | 16,760.00 | 16,830.00 | 16,830.00 | -0.12% | 858 |
| Dec 11, 2025 | 16,770.00 | 16,940.00 | 16,770.00 | 16,850.00 | 16,850.00 | 0.48% | 2,552 |
| Dec 10, 2025 | 16,740.00 | 17,000.00 | 16,740.00 | 16,770.00 | 16,770.00 | -0.12% | 784 |
| Dec 9, 2025 | 16,760.00 | 17,020.00 | 16,760.00 | 16,790.00 | 16,790.00 | -1.00% | 581 |
| Dec 8, 2025 | 17,040.00 | 17,180.00 | 16,890.00 | 16,960.00 | 16,960.00 | -0.47% | 996 |
| Dec 5, 2025 | 16,940.00 | 17,180.00 | 16,940.00 | 17,040.00 | 17,040.00 | 0.24% | 2,825 |
| 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 |