WOOSUNG CO. LTD. 006980
KRX · South Korea · Consumer Non-Durables
KRW 16,840.00+10.00 (+0.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16,840.00 | +0.06% | KRW 16,910.00 | KRW 16,910.00 | KRW 16,710.00 | 3.09K |
| 2026-10-01 | KRW 16,830.00 | -1.92% | KRW 17,130.00 | KRW 17,160.00 | KRW 16,000.00 | 1.88K |
| 2026-09-30 | KRW 17,160.00 | -0.69% | KRW 17,280.00 | KRW 17,350.00 | KRW 17,140.00 | 674 |
| 2026-09-29 | KRW 17,280.00 | -1.65% | KRW 17,480.00 | KRW 17,580.00 | KRW 17,150.00 |
| 1.57K |
| 2026-09-28 | KRW 17,570.00 | +0.92% | KRW 17,500.00 | KRW 18,000.00 | KRW 17,200.00 | 2.07K |
| 2026-09-23 | KRW 17,410.00 | -1.58% | KRW 17,720.00 | KRW 17,720.00 | KRW 17,340.00 | 888 |
| 2026-09-22 | KRW 17,690.00 | +0.11% | KRW 17,830.00 | KRW 17,870.00 | KRW 17,480.00 | 2.61K |
| 2026-09-21 | KRW 17,670.00 | +1.14% | KRW 17,650.00 | KRW 17,830.00 | KRW 17,340.00 | 1.30K |
| 2026-09-18 | KRW 17,470.00 | +1.93% | KRW 17,140.00 | KRW 17,580.00 | KRW 17,060.00 | 1.53K |
| 2026-09-17 | KRW 17,140.00 | +0.47% | KRW 17,050.00 | KRW 17,250.00 | KRW 16,840.00 | 2.10K |
| 2026-09-16 | KRW 17,060.00 | -1.39% | KRW 17,510.00 | KRW 17,510.00 | KRW 16,790.00 | 1.41K |
| 2026-09-15 | KRW 17,300.00 | -1.09% | KRW 17,830.00 | KRW 17,830.00 | KRW 17,200.00 | 1.19K |
| 2026-09-14 | KRW 17,490.00 | +1.27% | KRW 17,270.00 | KRW 17,880.00 | KRW 17,210.00 | 1.33K |
| 2026-09-11 | KRW 17,270.00 | +0.17% | KRW 17,240.00 | KRW 17,830.00 | KRW 17,130.00 | 1.77K |
| 2026-09-10 | KRW 17,240.00 | -3.09% | KRW 17,800.00 | KRW 17,800.00 | KRW 17,080.00 | 9.40K |
| 2026-09-09 | KRW 17,790.00 | -0.50% | KRW 17,910.00 | KRW 18,650.00 | KRW 17,510.00 | 9.65K |
| 2026-09-08 | KRW 17,880.00 | -2.13% | KRW 18,370.00 | KRW 18,650.00 | KRW 17,300.00 | 16.94K |
| 2026-09-07 | KRW 18,270.00 | +14.55% | KRW 18,000.00 | KRW 20,700.00 | KRW 17,950.00 | 142.52K |
| 2026-09-04 | KRW 15,950.00 | +0.76% | KRW 15,700.00 | KRW 15,950.00 | KRW 15,700.00 | 5.25K |
| 2026-09-03 | KRW 15,830.00 | +0.25% | KRW 15,670.00 | KRW 15,840.00 | KRW 15,510.00 | 1.20K |
| 2026-09-02 | KRW 15,790.00 | 0.00% | KRW 15,800.00 | KRW 15,800.00 | KRW 15,520.00 | 425 |
| 2026-09-01 | KRW 15,790.00 | +0.25% | KRW 15,750.00 | KRW 15,790.00 | KRW 15,700.00 | 830 |
| 2026-08-31 | KRW 15,750.00 | +0.38% | KRW 15,760.00 | KRW 15,760.00 | KRW 15,380.00 | 683 |
| 2026-08-28 | KRW 15,690.00 | -0.19% | KRW 15,790.00 | KRW 15,790.00 | KRW 15,320.00 | 337 |
| 2026-08-27 | KRW 15,720.00 | +2.75% | KRW 15,380.00 | KRW 16,240.00 | KRW 15,300.00 | 1.03K |
| 2026-08-26 | KRW 15,300.00 | +0.07% | KRW 15,240.00 | KRW 15,360.00 | KRW 15,020.00 | 707 |
| 2026-08-25 | KRW 15,290.00 | -1.42% | KRW 15,390.00 | KRW 15,570.00 | KRW 15,050.00 | 1.38K |
| 2026-08-24 | KRW 15,510.00 | -0.26% | KRW 15,790.00 | KRW 15,790.00 | KRW 15,510.00 | 2.00K |
| 2026-08-21 | KRW 15,550.00 | -1.83% | KRW 15,830.00 | KRW 15,890.00 | KRW 15,480.00 | 1.28K |
| 2026-08-20 | KRW 15,840.00 | +1.73% | KRW 15,630.00 | KRW 15,840.00 | KRW 15,500.00 | 516 |
| 2026-08-19 | KRW 15,570.00 | -1.64% | KRW 15,800.00 | KRW 15,800.00 | KRW 15,520.00 | 2.98K |
| 2026-08-18 | KRW 15,830.00 | -2.94% | KRW 16,050.00 | KRW 16,080.00 | KRW 15,630.00 | 6.59K |
| 2026-08-14 | KRW 16,310.00 | -1.81% | KRW 16,700.00 | KRW 16,960.00 | KRW 16,270.00 | 1.94K |
| 2026-08-13 | KRW 16,610.00 | +0.91% | KRW 16,460.00 | KRW 17,940.00 | KRW 16,460.00 | 4.06K |
| 2026-08-12 | KRW 16,460.00 | -0.90% | KRW 16,610.00 | KRW 16,610.00 | KRW 16,290.00 | 291 |
| 2026-08-11 | KRW 16,610.00 | 0.00% | KRW 16,610.00 | KRW 16,610.00 | KRW 16,340.00 | 1.19K |
| 2026-08-10 | KRW 16,610.00 | +0.97% | KRW 16,450.00 | KRW 16,960.00 | KRW 16,280.00 | 1.57K |
| 2026-08-07 | KRW 16,450.00 | +2.30% | KRW 16,070.00 | KRW 16,600.00 | KRW 16,000.00 | 833 |
| 2026-08-06 | KRW 16,080.00 | -0.37% | KRW 16,140.00 | KRW 16,200.00 | KRW 16,000.00 | 397 |
| 2026-08-05 | KRW 16,140.00 | +2.35% | KRW 15,770.00 | KRW 17,180.00 | KRW 15,770.00 | 1.08K |
| 2026-08-04 | KRW 15,770.00 | +0.83% | KRW 15,510.00 | KRW 15,960.00 | KRW 15,510.00 | 444 |
| 2026-08-03 | KRW 15,640.00 | +0.26% | KRW 15,790.00 | KRW 15,790.00 | KRW 15,530.00 | 918 |
| 2026-07-31 | KRW 15,600.00 | +3.17% | KRW 15,130.00 | KRW 16,000.00 | KRW 15,130.00 | 1.37K |
| 2026-07-30 | KRW 15,120.00 | -0.59% | KRW 14,850.00 | KRW 15,440.00 | KRW 14,850.00 | 706 |
| 2026-07-29 | KRW 15,210.00 | -3.49% | KRW 16,120.00 | KRW 16,300.00 | KRW 14,500.00 | 2.37K |
| 2026-07-28 | KRW 15,760.00 | -1.56% | KRW 16,050.00 | KRW 16,250.00 | KRW 15,650.00 | 1.09K |
| 2026-07-27 | KRW 16,010.00 | -3.15% | KRW 16,530.00 | KRW 16,730.00 | KRW 15,950.00 | 765 |
| 2026-07-24 | KRW 16,530.00 | +3.12% | KRW 16,020.00 | KRW 16,600.00 | KRW 15,800.00 | 1.30K |
| 2026-07-23 | KRW 16,030.00 | +0.82% | KRW 15,800.00 | KRW 16,050.00 | KRW 15,640.00 | 2.87K |
| 2026-07-22 | KRW 15,900.00 | +0.63% | KRW 15,800.00 | KRW 16,110.00 | KRW 15,800.00 | 425 |
| 2026-07-21 | KRW 15,800.00 | -0.32% | KRW 15,810.00 | KRW 16,200.00 | KRW 15,510.00 | 529 |
| 2026-07-20 | KRW 15,850.00 | -0.25% | KRW 15,890.00 | KRW 16,250.00 | KRW 15,500.00 | 2.01K |
| 2026-07-16 | KRW 15,890.00 | 0.00% | KRW 15,890.00 | KRW 16,280.00 | KRW 15,480.00 | 1.12K |
| 2026-07-15 | KRW 15,890.00 | +0.06% | KRW 16,120.00 | KRW 16,280.00 | KRW 15,820.00 | 855 |
| 2026-07-14 | KRW 15,880.00 | +0.06% | KRW 15,750.00 | KRW 16,050.00 | KRW 15,670.00 | 8.89K |
| 2026-07-13 | KRW 15,870.00 | -1.37% | KRW 16,120.00 | KRW 16,120.00 | KRW 15,640.00 | 574 |
| 2026-07-10 | KRW 16,090.00 | +2.68% | KRW 15,670.00 | KRW 16,200.00 | KRW 15,460.00 | 1.74K |
| 2026-07-09 | KRW 15,670.00 | -1.26% | KRW 15,520.00 | KRW 15,900.00 | KRW 15,480.00 | 1.38K |
| 2026-07-08 | KRW 15,870.00 | -4.51% | KRW 16,490.00 | KRW 16,620.00 | KRW 15,510.00 | 1.80K |
| 2026-07-07 | KRW 16,620.00 | -0.66% | KRW 16,630.00 | KRW 16,950.00 | KRW 16,210.00 | 4.07K |
| 2026-07-06 | KRW 16,730.00 | +0.72% | KRW 16,480.00 | KRW 16,940.00 | KRW 16,290.00 | 7.50K |
| 2026-07-03 | KRW 16,610.00 | -1.07% | KRW 16,790.00 | KRW 16,800.00 | KRW 16,100.00 | 3.84K |
| 2026-07-02 | KRW 16,790.00 | +0.96% | KRW 16,500.00 | KRW 17,375.00 | KRW 16,420.00 | 3.74K |
| 2026-07-01 | KRW 16,630.00 | +2.34% | KRW 16,120.00 | KRW 16,830.00 | KRW 16,120.00 | 3.95K |
| 2026-06-30 | KRW 16,250.00 | -1.40% | KRW 16,350.00 | KRW 16,780.00 | KRW 16,120.00 | 6.92K |
| 2026-06-29 | KRW 16,480.00 | +4.44% | KRW 15,750.00 | KRW 16,620.00 | KRW 15,550.00 | 3.82K |
| 2026-06-26 | KRW 15,780.00 | -0.19% | KRW 15,890.00 | KRW 15,890.00 | KRW 15,330.00 | 10.09K |
| 2026-06-25 | KRW 15,810.00 | -3.77% | KRW 16,450.00 | KRW 16,540.00 | KRW 15,810.00 | 4.84K |
| 2026-06-24 | KRW 16,430.00 | +0.49% | KRW 16,150.00 | KRW 16,510.00 | KRW 15,800.00 | 4.88K |
| 2026-06-23 | KRW 16,350.00 | -3.14% | KRW 16,880.00 | KRW 16,880.00 | KRW 16,160.00 | 3.60K |
| 2026-06-22 | KRW 16,880.00 | -0.71% | KRW 17,010.00 | KRW 17,630.00 | KRW 16,810.00 | 8.14K |
| 2026-06-19 | KRW 17,000.00 | -2.58% | KRW 17,450.00 | KRW 17,480.00 | KRW 16,800.00 | 6.28K |
| 2026-06-18 | KRW 17,450.00 | -2.57% | KRW 17,860.00 | KRW 18,100.00 | KRW 17,450.00 | 1.84K |
| 2026-06-17 | KRW 17,910.00 | -1.49% | KRW 18,570.00 | KRW 18,570.00 | KRW 17,870.00 | 2.26K |
| 2026-06-16 | KRW 18,180.00 | +0.33% | KRW 18,370.00 | KRW 19,000.00 | KRW 18,055.00 | 1.43K |
| 2026-06-15 | KRW 18,120.00 | +2.95% | KRW 19,100.00 | KRW 19,100.00 | KRW 18,000.00 | 1.78K |
| 2026-06-12 | KRW 17,600.00 | +0.51% | KRW 17,370.00 | KRW 18,455.00 | KRW 17,370.00 | 5.08K |
| 2026-06-11 | KRW 17,510.00 | -0.79% | KRW 17,650.00 | KRW 18,190.00 | KRW 17,480.00 | 1.78K |
| 2026-06-10 | KRW 17,650.00 | -0.11% | KRW 18,000.00 | KRW 18,000.00 | KRW 17,340.00 | 3.53K |
| 2026-06-09 | KRW 17,670.00 | +0.63% | KRW 17,460.00 | KRW 18,010.00 | KRW 17,430.00 | 2.95K |
| 2026-06-08 | KRW 17,560.00 | -2.50% | KRW 17,840.00 | KRW 17,950.00 | KRW 16,900.00 | 5.19K |
| 2026-06-05 | KRW 18,010.00 | -0.44% | KRW 17,950.00 | KRW 18,700.00 | KRW 17,950.00 | 5.34K |
| 2026-06-04 | KRW 18,090.00 | -0.11% | KRW 18,090.00 | KRW 18,360.00 | KRW 17,780.00 | 9.34K |
| 2026-06-02 | KRW 18,110.00 | +1.80% | KRW 18,000.00 | KRW 18,370.00 | KRW 17,280.00 | 6.76K |
| 2026-06-01 | KRW 17,790.00 | -5.42% | KRW 18,760.00 | KRW 18,770.00 | KRW 17,350.00 | 5.85K |
| 2026-05-29 | KRW 18,810.00 | -2.59% | KRW 19,310.00 | KRW 19,490.00 | KRW 18,800.00 | 3.26K |
| 2026-05-28 | KRW 19,310.00 | -0.05% | KRW 19,600.00 | KRW 19,630.00 | KRW 18,950.00 | 3.33K |
| 2026-05-27 | KRW 19,320.00 | -2.03% | KRW 19,730.00 | KRW 19,730.00 | KRW 18,770.00 | 5.37K |
| 2026-05-26 | KRW 19,720.00 | -1.89% | KRW 20,100.00 | KRW 20,600.00 | KRW 19,670.00 | 4.69K |
| 2026-05-22 | KRW 20,100.00 | -2.90% | KRW 20,800.00 | KRW 20,900.00 | KRW 20,050.00 | 3.72K |