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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	16,850	16,740	16,740	17,360	16,740	1,951
October 16, 2025	16,850	16,850	16,850	17,010	16,850	2,158
October 15, 2025	16,830	16,970	16,970	17,290	16,800	1,806
October 14, 2025	16,460	16,980	16,980	16,980	16,300	673
October 13, 2025	16,510	16,460	16,460	16,730	16,400	2,290
October 10, 2025	17,080	16,730	16,730	17,240	16,730	4,500
October 02, 2025	16,970	17,080	17,080	17,120	16,970	1,331
October 01, 2025	16,710	16,970	16,970	17,120	16,710	2,809
September 30, 2025	16,440	16,710	16,710	16,790	16,440	2,320
September 29, 2025	16,960	16,440	16,440	16,960	16,380	2,175
September 26, 2025	16,680	16,960	16,960	17,120	16,560	1,280
September 25, 2025	16,780	16,700	16,700	17,040	16,530	1,269
September 24, 2025	16,830	16,700	16,700	16,990	16,660	1,029
September 23, 2025	16,600	16,830	16,830	17,110	16,600	1,167
September 22, 2025	16,800	16,790	16,790	16,900	16,650	1,422
September 19, 2025	16,820	16,820	16,820	16,990	16,800	1,344
September 18, 2025	16,900	16,820	16,820	17,060	16,810	2,905
September 17, 2025	17,020	16,900	16,900	17,090	16,830	3,065
September 16, 2025	17,340	17,020	17,020	17,340	16,990	3,415
September 15, 2025	17,150	17,340	17,340	17,490	17,150	2,413
September 12, 2025	17,350	17,360	17,360	17,700	17,330	1,101
September 11, 2025	17,510	17,350	17,350	17,550	17,240	384
September 10, 2025	17,260	17,510	17,510	17,550	17,220	603
September 09, 2025	17,370	17,400	17,400	17,740	17,240	501
September 08, 2025	17,020	17,380	17,380	17,500	17,020	1,896
September 05, 2025	17,180	17,200	17,200	17,610	17,050	1,292

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