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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2024	17,770	16,850	16,850	17,770	16,560	4,260
October 15, 2024	17,000	17,840	17,840	18,200	17,000	16,085
October 14, 2024	17,100	17,000	17,000	17,100	16,910	544
October 11, 2024	17,100	17,110	17,110	17,400	17,060	1,606
October 10, 2024	16,780	17,240	17,240	17,250	16,780	904
October 08, 2024	16,520	16,780	16,780	16,830	16,520	1,411
October 07, 2024	16,520	16,660	16,660	16,660	16,500	343
October 04, 2024	16,890	16,650	16,650	16,890	16,550	1,492
October 02, 2024	16,230	16,890	16,890	17,850	16,110	3,098
September 30, 2024	16,830	16,230	16,230	17,740	16,230	3,928
September 27, 2024	17,120	17,060	17,060	17,120	16,850	1,616
September 26, 2024	17,140	17,120	17,120	17,290	16,940	1,399
September 25, 2024	17,160	17,130	17,130	17,200	17,100	681
September 24, 2024	17,000	17,150	17,150	17,160	16,920	859
September 23, 2024	17,330	17,140	17,140	17,490	17,140	308
September 20, 2024	17,480	17,330	17,330	17,590	17,000	2,550
September 19, 2024	16,270	16,890	16,890	17,240	16,270	2,254
September 13, 2024	15,860	16,270	16,270	16,390	15,850	1,395
September 12, 2024	15,270	15,710	15,710	16,190	15,270	1,908
September 11, 2024	15,020	15,450	15,450	15,910	15,020	314
September 10, 2024	14,750	15,010	15,010	15,200	14,680	1,653
September 09, 2024	14,880	14,750	14,750	15,390	14,010	2,850
September 08, 2024	14,880	14,750	14,750	15,390	14,010	2,850
September 06, 2024	15,530	15,000	15,000	15,670	15,000	769
September 05, 2024	15,740	15,660	15,660	16,150	15,660	4,575
September 04, 2024	15,730	15,820	15,820	16,110	15,510	792
September 03, 2024	15,860	15,730	15,730	15,860	15,700	941
September 02, 2024	15,740	15,860	15,860	16,120	15,510	1,234
August 30, 2024	15,750	15,740	15,740	16,000	15,740	576
August 29, 2024	16,000	15,900	15,900	16,600	15,880	2,465
August 28, 2024	16,350	16,010	16,010	16,810	16,010	1,027
August 27, 2024	15,880	16,490	16,490	16,490	15,530	657
August 26, 2024	15,970	16,010	16,010	16,040	15,840	1,583
August 23, 2024	16,030	16,010	16,010	16,030	15,960	334
August 22, 2024	16,230	16,170	16,170	16,350	16,050	1,958
August 21, 2024	16,810	16,390	16,390	16,990	16,390	1,112
August 20, 2024	17,140	16,810	16,810	17,150	16,600	1,696
August 19, 2024	16,480	16,570	16,570	16,670	16,480	1,091
August 16, 2024	16,630	16,320	16,320	16,960	16,310	5,298
August 14, 2024	15,800	16,630	16,630	17,160	15,800	7,792
August 13, 2024	15,850	15,810	15,810	15,850	15,380	8,283
August 12, 2024	15,340	15,780	15,780	15,920	15,340	3,259
August 09, 2024	15,140	15,340	15,340	15,370	15,110	6,476
August 08, 2024	15,240	15,290	15,290	15,530	15,050	7,856
August 07, 2024	15,000	15,240	15,240	15,500	15,000	10,648
August 06, 2024	13,700	15,540	15,540	15,790	13,700	8,011
August 05, 2024	17,050	15,200	15,200	17,050	15,200	8,506
August 02, 2024	17,440	17,190	17,190	17,450	17,050	2,693
August 01, 2024	17,540	17,440	17,440	18,290	17,420	786
July 31, 2024	17,410	17,540	17,540	17,590	17,410	2,403
July 30, 2024	17,520	17,520	17,520	17,690	17,500	2,280
July 29, 2024	17,730	17,700	17,700	17,730	17,550	649
July 26, 2024	17,590	17,730	17,730	17,780	17,530	964
July 25, 2024	18,000	17,730	17,730	18,000	17,620	700
July 24, 2024	17,720	17,750	17,750	18,280	17,600	1,838
July 23, 2024	17,620	17,730	17,730	17,730	17,560	1,656
July 22, 2024	17,790	17,730	17,730	17,810	17,640	514
July 19, 2024	17,870	17,790	17,790	17,870	17,720	2,359
July 18, 2024	18,050	17,870	17,870	18,050	17,860	1,677
July 17, 2024	18,000	17,920	17,920	18,140	17,910	2,630

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