WOOSUNG CO. LTD.(KR:006980)
â‚©18,410.00-50.00 (-0.27%)
KR:006980
WOOSUNG CO. LTD. historical prices
â‚©18,410.00
At close:-50.00 (-0.27%)
Want to see KR:006980 full AI Analyst Report?
WOOSUNG CO. LTD. (006980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18,460.00 | 18,900.00 | 18,360.00 | 18,410.00 | 18,410.00 | -0.27% | 1,286 | 0.23 |
| Nov 11, 2026 | 18,380.00 | 18,740.00 | 18,160.00 | 18,460.00 | 18,460.00 | -2.12% | 1,829 | 0.32 |
| Nov 10, 2026 | 18,870.00 | 18,920.00 | 18,690.00 | 18,860.00 | 18,860.00 | +3.46% | 753 | 0.13 |
| Nov 09, 2026 | 18,570.00 | 19,000.00 | 18,570.00 | 18,870.00 | 18,870.00 | +3.51% | 2,489 | 0.44 |
| Nov 06, 2026 | 18,310.00 | 18,990.00 | 17,980.00 | 18,230.00 | 18,230.00 | +0.28% | 2,065 | 0.37 |
| Nov 05, 2026 | 18,010.00 | 19,000.00 | 17,930.00 | 18,180.00 | 18,180.00 | -0.05% | 1,245 | 0.22 |
| Nov 04, 2026 | 18,370.00 | 18,570.00 | 17,870.00 | 18,190.00 | 18,190.00 | -0.60% | 1,476 | 0.26 |
| Nov 03, 2026 | 18,730.00 | 18,730.00 | 18,010.00 | 18,300.00 | 18,300.00 | -2.30% | 996 | 0.18 |
| Nov 02, 2026 | 18,570.00 | 19,500.00 | 18,570.00 | 18,730.00 | 18,730.00 | +1.52% | 2,627 | 0.47 |
| Oct 30, 2026 | 18,400.00 | 18,560.00 | 17,970.00 | 18,450.00 | 18,450.00 | -0.54% | 524 | 0.09 |
| Oct 29, 2026 | 18,750.00 | 18,850.00 | 18,420.00 | 18,550.00 | 18,550.00 | -0.38% | 2,603 | 0.47 |
| Oct 28, 2026 | 18,760.00 | 18,790.00 | 18,400.00 | 18,620.00 | 18,620.00 | -1.01% | 4,369 | 0.79 |
| Oct 27, 2026 | 18,510.00 | 18,930.00 | 18,490.00 | 18,810.00 | 18,810.00 | -0.16% | 7,132 | 1.31 |
| Oct 26, 2026 | 18,130.00 | 18,840.00 | 17,870.00 | 18,840.00 | 18,840.00 | +5.43% | 8,804 | 1.65 |
| Oct 23, 2026 | 17,830.00 | 19,200.00 | 17,640.00 | 17,870.00 | 17,870.00 | +0.45% | 9,379 | 1.80 |
| Oct 22, 2026 | 17,650.00 | 17,820.00 | 17,440.00 | 17,790.00 | 17,790.00 | +0.23% | 2,095 | 0.40 |
| Oct 21, 2026 | 17,800.00 | 18,010.00 | 17,440.00 | 17,750.00 | 17,750.00 | -0.28% | 1,373 | 0.26 |
| Oct 20, 2026 | 17,800.00 | 18,690.00 | 17,240.00 | 17,800.00 | 17,800.00 | 0.00% | 1,451 | 0.28 |
| Oct 19, 2026 | 17,820.00 | 17,820.00 | 17,130.00 | 17,800.00 | 17,800.00 | -0.17% | 3,458 | 0.67 |
| Oct 16, 2026 | 17,650.00 | 18,000.00 | 17,035.00 | 17,830.00 | 17,830.00 | +2.94% | 2,036 | 0.40 |
| Oct 15, 2026 | 16,790.00 | 17,480.00 | 16,630.00 | 17,320.00 | 17,320.00 | +0.58% | 4,722 | 0.93 |
| Oct 14, 2026 | 16,510.00 | 17,660.00 | 16,510.00 | 17,220.00 | 17,220.00 | +2.62% | 4,101 | 0.82 |
| Oct 13, 2026 | 16,490.00 | 17,360.00 | 16,000.00 | 16,780.00 | 16,780.00 | +1.70% | 9,781 | 2.00 |
| Oct 12, 2026 | 18,740.00 | 19,220.00 | 16,200.00 | 16,500.00 | 16,500.00 | +3.64% | 47,537 | 11.47 |
| Oct 09, 2026 | 15,920.00 | 17,100.00 | 15,900.00 | 15,920.00 | 15,920.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 16,630.00 | 17,100.00 | 15,900.00 | 15,920.00 | 15,920.00 | -4.27% | 2,859 | 0.67 |
| Oct 07, 2026 | 16,940.00 | 16,940.00 | 16,630.00 | 16,630.00 | 16,630.00 | -2.23% | 582 | 0.14 |
| Oct 06, 2026 | 16,860.00 | 17,130.00 | 16,680.00 | 17,010.00 | 17,010.00 | +1.01% | 2,517 | 0.59 |
| Oct 05, 2026 | 16,840.00 | 16,910.00 | 16,710.00 | 16,840.00 | 16,840.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 16,910.00 | 16,910.00 | 16,710.00 | 16,840.00 | 16,840.00 | +0.06% | 3,087 | 0.72 |
| Oct 01, 2026 | 17,130.00 | 17,160.00 | 16,000.00 | 16,830.00 | 16,830.00 | -1.92% | 1,881 | 0.43 |
| Sep 30, 2026 | 17,280.00 | 17,350.00 | 17,140.00 | 17,160.00 | 17,160.00 | -0.69% | 674 | 0.15 |
| Sep 29, 2026 | 17,480.00 | 17,580.00 | 17,150.00 | 17,280.00 | 17,280.00 | -1.65% | 1,570 | 0.35 |
| Sep 28, 2026 | 17,500.00 | 18,000.00 | 17,200.00 | 17,570.00 | 17,570.00 | +0.92% | 2,065 | 0.46 |
| Sep 25, 2026 | 17,410.00 | 17,720.00 | 17,340.00 | 17,410.00 | 17,410.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 17,410.00 | 17,720.00 | 17,340.00 | 17,410.00 | 17,410.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 17,720.00 | 17,720.00 | 17,340.00 | 17,410.00 | 17,410.00 | -1.58% | 888 | 0.18 |
| Sep 22, 2026 | 17,830.00 | 17,870.00 | 17,480.00 | 17,690.00 | 17,690.00 | +0.11% | 2,605 | 0.54 |
| Sep 21, 2026 | 17,650.00 | 17,830.00 | 17,340.00 | 17,670.00 | 17,670.00 | +1.14% | 1,298 | 0.26 |
| Sep 18, 2026 | 17,140.00 | 17,580.00 | 17,060.00 | 17,470.00 | 17,470.00 | +1.93% | 1,530 | 0.31 |
| Sep 17, 2026 | 17,050.00 | 17,250.00 | 16,840.00 | 17,140.00 | 17,140.00 | +0.47% | 2,101 | 0.42 |
| Sep 16, 2026 | 17,510.00 | 17,510.00 | 16,790.00 | 17,060.00 | 17,060.00 | -1.39% | 1,407 | 0.28 |
| Sep 15, 2026 | 17,830.00 | 17,830.00 | 17,200.00 | 17,300.00 | 17,300.00 | -1.09% | 1,130 | 0.22 |
| Sep 14, 2026 | 17,270.00 | 17,880.00 | 17,210.00 | 17,490.00 | 17,490.00 | +1.27% | 1,326 | 0.26 |
| Sep 11, 2026 | 17,240.00 | 17,830.00 | 17,130.00 | 17,270.00 | 17,270.00 | +0.17% | 1,766 | 0.34 |
| Sep 10, 2026 | 17,800.00 | 17,800.00 | 17,080.00 | 17,240.00 | 17,240.00 | -3.09% | 9,403 | 1.88 |
| Sep 09, 2026 | 17,910.00 | 18,650.00 | 17,510.00 | 17,790.00 | 17,790.00 | -0.50% | 9,653 | 1.95 |
| Sep 08, 2026 | 18,370.00 | 18,650.00 | 17,300.00 | 17,880.00 | 17,880.00 | -2.13% | 16,943 | 3.61 |
| Sep 07, 2026 | 18,000.00 | 20,700.00 | 17,950.00 | 18,270.00 | 18,270.00 | +14.55% | 142,523 | 57.16 |
| Sep 04, 2026 | 15,700.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | +0.76% | 5,253 | 2.14 |
