Skip to main content
Woosung Materials Co., Ltd. (KRX:011300)
South Korea flag South Korea · Delayed Price · Currency is KRW
354.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST

Woosung Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,150.003,840.003,100.003,540.003,540.0012.38%633,808
Apr 9, 20263,160.003,180.003,030.003,150.003,150.001.94%36,769
Apr 8, 20263,150.003,160.003,030.003,090.003,090.00-30,177
Apr 7, 20263,320.003,350.003,090.003,090.003,090.00-7.76%63,777
Apr 6, 20263,330.003,380.003,190.003,350.003,350.004.04%19,463
Apr 3, 20263,330.003,330.003,190.003,220.003,220.00-2.42%34,830
Apr 2, 20263,130.003,490.003,100.003,300.003,300.004.43%223,658
Apr 1, 20263,190.003,210.003,090.003,160.003,160.00-0.94%35,553
Mar 31, 20263,270.003,290.003,080.003,190.003,190.00-2.45%44,365
Mar 30, 20263,030.003,330.002,890.003,270.003,270.007.57%199,577
Mar 27, 20263,000.003,040.002,910.003,040.003,040.000.33%35,980
Mar 26, 20263,020.003,070.002,860.003,030.003,030.000.66%74,652
Mar 25, 20263,070.003,070.002,970.003,010.003,010.00-1.95%103,345
Mar 24, 20263,090.003,130.002,960.003,070.003,070.00-0.32%68,103
Mar 23, 20263,110.003,170.003,000.003,080.003,080.00-0.96%82,115
Mar 20, 20263,130.003,220.003,110.003,110.003,110.00-1.58%32,956
Mar 19, 20263,170.003,270.003,080.003,160.003,160.00-0.32%51,554
Mar 18, 20263,160.003,260.003,070.003,170.003,170.001.28%60,599
Mar 17, 20263,230.003,250.003,110.003,130.003,130.00-3.10%63,722
Mar 16, 20263,200.003,250.003,050.003,230.003,230.00-125,837
Mar 13, 20263,230.003,380.003,150.003,230.003,230.00-2.42%109,190
Mar 12, 20263,210.003,530.003,180.003,310.003,310.003.12%113,788
Mar 11, 20263,220.003,330.003,180.003,210.003,210.00-72,118
Mar 10, 20263,300.003,320.003,130.003,210.003,210.000.31%75,790
Mar 9, 20263,160.003,420.003,140.003,200.003,200.00-7.78%93,821
Mar 6, 20263,510.003,610.003,370.003,470.003,470.00-4.41%74,448
Mar 5, 20263,410.003,660.003,410.003,630.003,630.0010.00%81,265
Mar 4, 20263,550.003,550.003,250.003,300.003,300.00-8.59%221,633
Mar 3, 20263,650.003,720.003,560.003,610.003,610.00-1.90%119,587
Feb 27, 20263,780.003,890.003,660.003,680.003,680.00-2.65%153,590
Feb 26, 20264,080.004,100.003,750.003,780.003,780.00-5.74%236,969
Feb 25, 20264,320.004,400.004,010.004,010.004,010.00-1.47%287,534
Feb 24, 20264,400.004,400.003,830.004,070.004,070.00-6.65%416,788
Feb 23, 20263,800.004,490.003,650.004,360.004,360.0021.79%896,512
Feb 20, 20263,500.003,610.003,440.003,580.003,580.001.70%71,719
Feb 19, 20263,760.003,760.003,500.003,520.003,520.00-6.38%241,997
Feb 13, 20264,060.004,100.003,650.003,760.003,760.00-8.29%245,233
Feb 12, 20264,010.004,200.003,900.004,100.004,100.002.24%198,034
Feb 11, 20264,170.004,170.003,890.004,010.004,010.00-4.52%153,471
Feb 10, 20264,150.004,220.004,000.004,200.004,200.001.20%127,536
Feb 9, 20264,000.004,240.003,900.004,150.004,150.006.14%266,786
Feb 6, 20264,080.004,080.003,860.003,910.003,910.00-4.63%92,804
Feb 5, 20263,890.004,100.003,810.004,100.004,100.005.40%170,813
Feb 4, 20263,810.003,890.003,690.003,890.003,890.002.10%139,430
Feb 3, 20263,850.004,120.003,720.003,810.003,810.00-1.04%506,968
Feb 2, 20263,880.003,880.003,700.003,850.003,850.00-1.79%133,188
Jan 30, 20263,960.003,980.003,780.003,920.003,920.00-1.01%100,264
Jan 29, 20264,030.004,030.003,830.003,960.003,960.00-1.74%95,832
Jan 28, 20264,140.004,140.003,960.004,030.004,030.00-1.95%73,899
Jan 27, 20264,100.004,110.003,850.004,110.004,110.001.99%176,519
Jan 26, 20263,900.004,130.003,850.004,030.004,030.004.40%279,518
Jan 23, 20263,770.003,880.003,690.003,860.003,860.002.93%101,568
Jan 22, 20263,730.003,760.003,670.003,750.003,750.000.27%47,146
Jan 21, 20263,750.003,840.003,630.003,740.003,740.00-0.27%101,918
Jan 20, 20263,610.003,800.003,590.003,750.003,750.002.74%100,449
Jan 19, 20263,600.003,700.003,560.003,650.003,650.001.39%65,624
Jan 16, 20263,610.003,790.003,540.003,600.003,600.00-1.37%89,160
Jan 15, 20263,630.003,650.003,560.003,650.003,650.000.55%31,640
Jan 14, 20263,800.003,800.003,590.003,630.003,630.00-1.89%53,660
Jan 13, 20263,630.003,820.003,620.003,700.003,700.001.37%99,240
Jan 12, 20263,710.003,770.003,610.003,650.003,650.00-1.62%87,960
Jan 9, 20263,590.003,800.003,570.003,710.003,710.003.06%159,845
Jan 8, 20263,590.003,700.003,470.003,600.003,600.000.56%150,196
Jan 7, 20263,840.004,400.003,440.003,580.003,580.002.29%1,621,188
Jan 6, 20263,540.003,550.003,410.003,500.003,500.00-1.13%98,374
Jan 5, 20263,510.003,570.003,480.003,540.003,540.00-56,396
Jan 2, 20263,500.003,580.003,440.003,540.003,540.001.14%51,145
Dec 30, 20253,590.003,590.003,470.003,500.003,500.00-1.13%34,394
Dec 29, 20253,600.003,670.003,540.003,540.003,540.00-1.67%38,756
Dec 26, 20253,750.003,750.003,550.003,600.003,600.00-2.96%46,603
Dec 24, 20253,640.003,720.003,610.003,710.003,710.001.09%26,847
Dec 23, 20253,690.003,710.003,600.003,670.003,670.001.10%29,771
Dec 22, 20253,740.003,740.003,610.003,630.003,630.00-1.09%21,595
Dec 19, 20253,700.003,850.003,570.003,670.003,670.00-0.54%66,413
Dec 18, 20253,740.003,860.003,660.003,690.003,690.00-1.34%114,699
Dec 17, 20253,470.004,130.003,470.003,740.003,740.007.78%609,591
Dec 16, 20253,610.003,630.003,450.003,470.003,470.00-3.88%101,664
Dec 15, 20253,720.003,780.003,590.003,610.003,610.00-2.96%67,939
Dec 12, 20253,700.003,790.003,640.003,720.003,720.000.54%26,987
Dec 11, 20253,720.003,760.003,690.003,700.003,700.00-0.80%18,258
Dec 10, 20253,640.003,730.003,610.003,730.003,730.002.19%37,015
Dec 9, 20253,680.003,690.003,630.003,650.003,650.00-0.82%24,937
Dec 8, 20253,760.003,780.003,680.003,680.003,680.00-2.90%41,964
Dec 5, 20253,790.003,790.003,670.003,790.003,790.001.88%31,973
Dec 4, 20253,870.003,910.003,710.003,720.003,720.00-3.13%34,153
Dec 3, 20253,910.003,910.003,700.003,840.003,840.00-1.79%64,185
Dec 2, 20253,770.003,950.003,750.003,910.003,910.003.71%41,754
Dec 1, 20253,920.003,940.003,710.003,770.003,770.00-3.83%94,106
Nov 28, 20253,910.003,930.003,860.003,920.003,920.000.26%18,526
Nov 27, 20253,920.003,980.003,850.003,910.003,910.00-1.76%29,021
Nov 26, 20253,940.004,040.003,850.003,980.003,980.001.27%53,329
Nov 25, 20253,770.003,970.003,740.003,930.003,930.004.24%57,365
Nov 24, 20253,700.003,780.003,650.003,770.003,770.001.89%31,746
Nov 21, 20253,790.003,810.003,620.003,700.003,700.00-3.39%49,133
Nov 20, 20253,850.003,880.003,770.003,830.003,830.00-31,557
Nov 19, 20253,890.003,890.003,730.003,830.003,830.001.59%30,676
Nov 18, 20253,880.003,950.003,730.003,770.003,770.00-3.83%52,490
Nov 17, 20254,000.004,110.003,850.003,920.003,920.00-2.00%69,180
Nov 14, 20253,970.004,270.003,910.004,000.004,000.000.76%206,031
Nov 13, 20253,770.004,040.003,670.003,970.003,970.006.43%129,783