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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 16, 2024	18,000	18,050	18,050	18,050	18,000	1,151
July 15, 2024	18,000	18,010	18,010	18,240	17,800	2,297
July 12, 2024	17,990	18,010	18,010	18,010	17,860	3,017
July 11, 2024	18,030	18,000	18,000	18,130	18,000	1,819
July 10, 2024	17,970	18,030	18,030	18,130	17,940	3,827
July 09, 2024	18,040	18,000	18,000	18,050	17,960	1,011
July 08, 2024	18,100	18,060	18,060	18,100	17,990	917
July 05, 2024	18,120	18,100	18,100	18,120	17,550	5,831
July 04, 2024	18,150	18,120	18,120	18,190	17,950	3,072
July 03, 2024	18,120	18,160	18,160	18,210	17,870	4,473
July 02, 2024	18,210	18,210	18,210	18,230	18,060	3,701
July 01, 2024	18,180	18,210	18,210	18,210	18,060	1,231
June 28, 2024	18,090	18,180	18,180	18,180	17,960	3,644
June 27, 2024	18,680	18,100	18,100	18,730	17,500	6,654
June 26, 2024	18,760	18,680	18,680	18,760	18,610	2,941
June 25, 2024	18,980	18,760	18,760	18,980	18,570	425
June 24, 2024	18,740	18,600	18,600	18,900	18,600	2,460
June 21, 2024	19,090	18,900	18,900	19,100	18,830	2,132
June 20, 2024	19,100	19,100	19,100	19,270	19,040	1,134
June 19, 2024	19,160	19,100	19,100	19,180	19,000	1,635
June 18, 2024	19,260	19,160	19,160	19,270	19,120	1,496
June 17, 2024	19,300	19,270	19,270	19,370	19,150	4,653
June 14, 2024	19,170	19,300	19,300	19,360	19,070	2,221
June 13, 2024	19,250	19,230	19,230	19,350	19,090	2,285
June 12, 2024	19,190	19,250	19,250	19,280	19,000	1,454
June 11, 2024	19,230	19,200	19,200	19,230	19,030	2,149
June 10, 2024	19,300	19,230	19,230	19,370	19,200	5,459
June 07, 2024	19,430	19,370	19,370	19,430	19,170	1,675
June 05, 2024	19,450	19,320	19,320	19,650	19,300	2,041
June 04, 2024	19,750	19,450	19,450	19,750	19,210	4,081
June 03, 2024	19,600	19,700	19,700	19,820	19,600	4,744
May 31, 2024	19,910	19,900	19,900	19,950	19,830	2,289
May 30, 2024	19,850	19,910	19,910	20,100	19,700	5,998
May 29, 2024	19,900	19,880	19,880	19,900	19,830	1,718
May 28, 2024	19,830	19,970	19,970	20,050	19,780	3,969
May 27, 2024	19,960	19,780	19,780	19,960	19,760	2,831
May 24, 2024	20,000	19,960	19,960	20,050	19,820	2,010
May 23, 2024	20,050	20,000	20,000	20,100	19,690	1,985
May 22, 2024	20,150	20,100	20,100	20,150	20,000	1,827
May 21, 2024	20,000	20,150	20,150	20,200	19,990	4,248
May 20, 2024	20,000	19,990	19,990	20,000	19,850	3,600
May 17, 2024	19,600	19,920	19,920	19,920	19,590	4,011
May 16, 2024	19,670	19,810	19,810	19,840	19,470	2,129
May 14, 2024	19,630	19,670	19,670	19,710	19,630	1,173
May 13, 2024	19,760	19,670	19,670	19,760	19,570	4,242
May 10, 2024	19,700	19,570	19,570	19,890	19,550	2,721
May 09, 2024	19,330	19,700	19,700	19,960	19,330	5,249
May 08, 2024	19,550	19,530	19,530	19,950	19,400	4,237
May 07, 2024	19,350	19,550	19,550	19,600	19,330	2,812
May 03, 2024	19,340	19,510	19,510	19,600	19,340	2,563
May 02, 2024	19,020	19,500	19,500	19,500	19,020	3,939
April 30, 2024	19,400	19,000	19,000	19,440	19,000	6,088

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