Skip to main content
Woosu AMS Co.,Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
+85.00 (3.44%)
At close: Dec 5, 2025

Woosu AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,475.002,565.002,440.002,555.002,555.003.44%93,724
Dec 4, 20252,475.002,515.002,440.002,470.002,470.00-0.20%91,308
Dec 3, 20252,415.002,480.002,415.002,475.002,475.002.48%103,422
Dec 2, 20252,490.002,515.002,415.002,415.002,415.00-3.78%105,996
Dec 1, 20252,565.002,565.002,485.002,510.002,510.00-0.40%61,229
Nov 28, 20252,565.002,575.002,510.002,520.002,520.000.40%93,103
Nov 27, 20252,520.002,545.002,495.002,510.002,510.00-0.59%37,044
Nov 26, 20252,505.002,545.002,505.002,525.002,525.000.80%58,146
Nov 25, 20252,525.002,565.002,492.002,505.002,505.00-0.20%69,446
Nov 24, 20252,560.002,595.002,490.002,510.002,510.00-1.76%72,398
Nov 21, 20252,610.002,615.002,535.002,555.002,555.00-1.73%58,088
Nov 20, 20252,600.002,640.002,565.002,600.002,600.002.36%84,953
Nov 19, 20252,565.002,650.002,530.002,540.002,540.00-0.78%88,543
Nov 18, 20252,585.002,690.002,550.002,560.002,560.00-3.03%142,426
Nov 17, 20252,680.002,690.002,630.002,640.002,640.00-1.49%79,509
Nov 14, 20252,700.002,705.002,610.002,680.002,680.00-0.92%78,300
Nov 13, 20252,710.002,720.002,690.002,705.002,705.00-0.18%61,409
Nov 12, 20252,730.002,770.002,690.002,710.002,710.00-0.73%110,214
Nov 11, 20252,745.002,775.002,690.002,730.002,730.00-0.55%64,790
Nov 10, 20252,710.002,765.002,710.002,745.002,745.001.29%43,507
Nov 7, 20252,745.002,780.002,700.002,710.002,710.00-1.45%93,972
Nov 6, 20252,805.002,845.002,750.002,750.002,750.00-1.96%69,685
Nov 5, 20252,815.002,820.002,725.002,805.002,805.00-184,655
Nov 4, 20252,825.002,845.002,795.002,805.002,805.00-0.71%69,274
Nov 3, 20252,905.002,945.002,820.002,825.002,825.00-2.75%102,675
Oct 31, 20252,835.002,935.002,835.002,905.002,905.002.47%95,482
Oct 30, 20252,900.003,020.002,810.002,835.002,835.00-0.53%167,851
Oct 29, 20252,890.002,900.002,830.002,850.002,850.00-1.72%98,777
Oct 28, 20252,895.002,920.002,850.002,900.002,900.000.17%104,107
Oct 27, 20252,910.002,920.002,880.002,895.002,895.00-0.52%51,996
Oct 24, 20252,925.002,945.002,870.002,910.002,910.00-0.51%56,367
Oct 23, 20252,930.002,940.002,890.002,925.002,925.00-0.34%72,060
Oct 22, 20252,880.002,940.002,880.002,935.002,935.001.73%60,843
Oct 21, 20252,825.002,940.002,825.002,885.002,885.002.12%135,407
Oct 20, 20252,810.002,850.002,790.002,825.002,825.000.53%97,348
Oct 17, 20252,855.002,870.002,795.002,810.002,810.00-1.58%72,425
Oct 16, 20252,910.002,945.002,845.002,855.002,855.000.53%58,332
Oct 15, 20252,785.002,860.002,780.002,840.002,840.001.97%104,091
Oct 14, 20252,805.002,835.002,770.002,785.002,785.00-0.71%56,693
Oct 13, 20252,815.002,850.002,800.002,805.002,805.00-1.92%94,664
Oct 10, 20252,840.002,875.002,805.002,860.002,860.00-0.52%85,090
Oct 2, 20252,850.002,895.002,835.002,875.002,875.001.23%33,448
Oct 1, 20252,805.002,980.002,805.002,840.002,840.001.25%34,297
Sep 30, 20252,840.002,860.002,800.002,805.002,805.00-1.92%56,049
Sep 29, 20252,865.002,895.002,845.002,860.002,860.00-0.17%26,967
Sep 26, 20252,880.002,900.002,855.002,865.002,865.00-1.21%38,110
Sep 25, 20252,900.002,900.002,875.002,900.002,900.000.52%28,745
Sep 24, 20252,900.002,905.002,880.002,885.002,885.00-0.52%41,893
Sep 23, 20252,895.002,945.002,870.002,900.002,900.00-0.51%93,455
Sep 22, 20253,000.003,000.002,915.002,915.002,915.00-2.18%74,788