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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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