Woosung Co., Ltd. - 006980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,850	21,100	21,100	21,300	19,810	18,711
February 19, 2026	19,530	19,750	19,750	20,400	19,150	10,952
February 13, 2026	20,100	19,530	19,530	20,100	19,190	6,211
February 12, 2026	18,760	19,590	19,590	20,150	18,610	15,095
February 11, 2026	18,200	18,750	18,750	18,760	18,100	6,420
February 10, 2026	17,990	18,290	18,290	18,660	17,990	9,468
February 09, 2026	18,020	18,030	18,030	18,100	17,850	4,524
February 06, 2026	17,760	18,020	18,020	18,080	16,530	8,090
February 05, 2026	18,090	17,760	17,760	18,090	17,500	5,733
February 04, 2026	17,060	18,090	18,090	18,980	16,960	22,720
February 03, 2026	18,550	17,060	17,060	18,550	16,760	7,067
February 02, 2026	16,570	16,760	16,760	17,100	16,570	14,832
January 30, 2026	16,540	16,730	16,730	16,880	16,530	6,200
January 29, 2026	16,500	16,460	16,460	16,610	16,300	4,525
January 28, 2026	16,500	16,450	16,450	16,680	16,430	3,064
January 27, 2026	16,440	16,450	16,450	16,680	16,400	1,705
January 26, 2026	16,160	16,570	16,570	16,580	16,130	6,754
January 23, 2026	16,010	16,160	16,160	16,690	16,010	2,553
January 22, 2026	16,090	16,010	16,010	16,180	16,000	4,093
January 21, 2026	16,130	16,080	16,080	16,480	15,970	4,444
January 20, 2026	16,150	16,150	16,150	16,230	16,110	2,655
January 19, 2026	16,180	16,170	16,170	16,310	16,140	3,768
January 16, 2026	16,280	16,180	16,180	16,470	16,140	3,248
January 15, 2026	16,070	16,280	16,280	16,430	16,060	3,992
January 14, 2026	16,060	16,210	16,210	16,210	16,030	1,710
January 13, 2026	16,050	16,060	16,060	16,220	16,000	2,132
January 12, 2026	16,060	16,050	16,050	16,200	16,020	2,621
January 09, 2026	16,710	16,050	16,050	16,710	16,020	1,142
January 08, 2026	16,050	16,030	16,030	16,200	16,030	882
January 07, 2026	16,160	16,050	16,050	16,310	16,010	3,286
January 06, 2026	16,210	16,160	16,160	16,690	16,160	1,613
January 05, 2026	16,680	16,210	16,210	16,680	16,110	1,317
January 02, 2026	16,140	16,130	16,130	16,300	16,010	2,971
December 30, 2025	16,150	16,050	16,050	16,150	16,010	4,155
December 29, 2025	16,380	16,150	16,150	16,380	16,150	1,426
December 26, 2025	16,440	16,380	16,380	16,460	16,210	19,400
December 24, 2025	16,510	16,460	16,460	16,550	16,340	2,217
December 23, 2025	16,810	16,510	16,510	17,130	16,000	4,412
December 22, 2025	16,850	16,650	16,650	16,940	16,530	1,486
December 19, 2025	16,860	16,850	16,850	17,290	16,850	2,221
December 18, 2025	16,950	16,850	16,850	17,110	16,800	420
December 17, 2025	16,860	16,950	16,950	17,020	16,860	1,292
December 16, 2025	16,890	16,880	16,880	16,960	16,880	181
December 15, 2025	16,830	16,930	16,930	16,960	16,790	1,194
December 12, 2025	16,910	16,830	16,830	16,940	16,760	875
December 11, 2025	16,770	16,850	16,850	16,940	16,770	2,563
December 10, 2025	16,740	16,770	16,770	17,000	16,740	784
December 09, 2025	16,760	16,790	16,790	17,020	16,760	642
December 08, 2025	17,040	16,960	16,960	17,180	16,890	1,039
December 05, 2025	16,940	17,140	17,140	17,180	16,940	2,731
December 04, 2025	16,900	17,000	17,000	17,010	16,810	2,224
December 03, 2025	16,790	16,950	16,950	16,990	16,750	3,859
December 02, 2025	16,600	16,790	16,790	16,950	16,480	1,372
December 01, 2025	16,520	16,700	16,700	16,795	16,400	3,088
November 28, 2025	16,270	16,520	16,520	16,590	16,100	1,080
November 27, 2025	16,250	16,270	16,270	16,340	16,100	2,348
November 26, 2025	16,690	16,250	16,250	16,950	16,180	6,271
November 25, 2025	16,690	16,690	16,690	16,720	16,590	2,267
November 24, 2025	16,410	16,750	16,750	16,960	16,400	3,006
November 21, 2025	16,570	16,470	16,470	16,640	16,470	1,428

Woosung Co., Ltd. (006980.KS) KSC