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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	16,660	16,570	16,570	16,850	16,570	1,686
November 19, 2025	17,000	16,840	16,840	17,010	16,660	1,332
November 18, 2025	16,630	16,830	16,830	17,050	16,620	5,230
November 17, 2025	16,280	16,630	16,630	16,630	16,270	3,957
November 14, 2025	16,660	16,320	16,320	16,830	16,320	4,428
November 13, 2025	16,480	16,660	16,660	16,820	16,420	1,783
November 12, 2025	16,590	16,480	16,480	16,760	16,390	460
November 11, 2025	16,410	16,430	16,430	16,660	16,410	1,390
November 10, 2025	16,340	16,610	16,610	16,800	16,250	1,321
November 07, 2025	16,360	16,470	16,470	16,790	16,250	3,072
November 06, 2025	16,470	16,480	16,480	16,830	16,400	1,410
November 05, 2025	16,690	16,470	16,470	17,000	16,310	1,332
November 04, 2025	17,380	16,710	16,710	17,380	16,610	2,156
November 03, 2025	17,070	16,870	16,870	17,370	16,620	2,418
October 31, 2025	16,610	17,070	17,070	17,080	16,600	2,765
October 30, 2025	17,140	16,740	16,740	17,140	16,400	1,602
October 29, 2025	17,050	17,090	17,090	17,170	16,800	3,919
October 28, 2025	17,000	17,050	17,050	17,200	16,880	2,819
October 27, 2025	16,970	16,990	16,990	17,420	16,970	1,604
October 24, 2025	16,330	16,970	16,970	17,150	16,170	3,979
October 23, 2025	16,590	16,590	16,590	16,810	16,590	1,040
October 22, 2025	16,560	16,590	16,590	17,840	16,430	3,888
October 21, 2025	16,630	16,600	16,600	16,910	16,570	4,369
October 20, 2025	16,710	16,630	16,630	16,950	16,630	13,672

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