Woosung Materials Co., Ltd. 011300
KRX · South Korea · Process Industries
KRW 2,860.000.00 (0.00%)
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 2,875.00 | +0.52% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,765.00 | 39.50K |
| 2026-10-01 | KRW 2,860.00 | +1.96% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,820.00 | 20.35K |
| 2026-09-30 | KRW 2,805.00 | -5.40% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,795.00 | 57.93K |
| 2026-09-29 | KRW 2,965.00 | +3.67% | KRW 2,925.00 | KRW 3,040.00 | KRW 2,855.00 | 68.77K |
| 2026-09-28 | KRW 2,860.00 | 0.00% | KRW 2,860.00 | KRW 2,900.00 | KRW 2,800.00 | 101.79K |
| 2026-09-23 | KRW 2,860.00 | +5.15% | KRW 2,635.00 | KRW 2,960.00 | KRW 2,635.00 | 145.10K |
| 2026-09-22 | KRW 2,720.00 | +18.52% | KRW 2,470.00 | KRW 2,960.00 | KRW 2,385.00 | 879.37K |
| 2026-09-21 | KRW 2,295.00 | 0.00% | KRW 2,300.00 | KRW 2,365.00 | KRW 2,250.00 | 113.15K |
| 2026-09-18 | KRW 2,295.00 | -0.65% | KRW 2,300.00 | KRW 2,430.00 | KRW 2,210.00 | 51.16K |
| 2026-09-17 | KRW 2,310.00 | -5.71% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,160.00 | 171.61K |
| 2026-09-16 | KRW 2,450.00 | -1.21% | KRW 2,440.00 | KRW 2,495.00 | KRW 2,315.00 | 36.84K |
| 2026-09-15 | KRW 2,480.00 | 0.00% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,400.00 | 57.79K |
| 2026-09-14 | KRW 2,480.00 | +0.40% | KRW 2,470.00 | KRW 2,510.00 | KRW 2,405.00 | 42.22K |
| 2026-09-11 | KRW 2,470.00 | -0.40% | KRW 2,530.00 | KRW 2,660.00 | KRW 2,425.00 | 241.12K |
| 2026-09-10 | KRW 2,480.00 | +0.40% | KRW 2,470.00 | KRW 2,480.00 | KRW 2,380.00 | 23.58K |
| 2026-09-09 | KRW 2,470.00 | +2.92% | KRW 2,360.00 | KRW 2,480.00 | KRW 2,340.00 | 52.95K |
| 2026-09-08 | KRW 2,400.00 | -1.44% | KRW 2,435.00 | KRW 2,560.00 | KRW 2,350.00 | 64.23K |
| 2026-09-07 | KRW 2,435.00 | +3.18% | KRW 2,375.00 | KRW 2,570.00 | KRW 2,300.00 | 38.82K |
| 2026-09-04 | KRW 2,360.00 | -1.67% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,330.00 | 49.53K |
| 2026-09-03 | KRW 2,400.00 | -4.57% | KRW 2,515.00 | KRW 2,750.00 | KRW 2,290.00 | 135.93K |
| 2026-09-02 | KRW 2,515.00 | +7.71% | KRW 2,380.00 | KRW 2,550.00 | KRW 2,270.00 | 122.50K |
| 2026-09-01 | KRW 2,335.00 | +6.14% | KRW 2,200.00 | KRW 2,480.00 | KRW 2,060.00 | 356.12K |
| 2026-08-31 | KRW 2,200.00 | -21.15% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,115.00 | 1.20M |
| 2026-08-28 | KRW 2,790.00 | -6.69% | KRW 2,990.00 | KRW 3,045.00 | KRW 2,705.00 | 219.69K |
| 2026-08-27 | KRW 2,990.00 | -9.12% | KRW 3,265.00 | KRW 3,265.00 | KRW 2,940.00 | 111.91K |
| 2026-08-26 | KRW 3,290.00 | +3.30% | KRW 3,295.00 | KRW 3,380.00 | KRW 3,000.00 | 45.90K |
| 2026-08-25 | KRW 3,185.00 | -1.09% | KRW 3,195.00 | KRW 3,285.00 | KRW 3,020.00 | 33.57K |
| 2026-08-24 | KRW 3,220.00 | 0.00% | KRW 3,220.00 | KRW 3,275.00 | KRW 3,105.00 | 91.48K |
| 2026-08-21 | KRW 3,220.00 | -5.29% | KRW 3,340.00 | KRW 3,450.00 | KRW 3,220.00 | 51.33K |
| 2026-08-20 | KRW 3,400.00 | +3.98% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,190.00 | 50.13K |
| 2026-08-19 | KRW 3,270.00 | -6.84% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,160.00 | 79.82K |
| 2026-08-18 | KRW 3,510.00 | -2.64% | KRW 3,605.00 | KRW 3,885.00 | KRW 3,340.00 | 323.36K |
| 2026-08-14 | KRW 3,605.00 | 0.00% | KRW 3,585.00 | KRW 3,850.00 | KRW 3,340.00 | 267.26K |
| 2026-08-13 | KRW 3,605.00 | -2.17% | KRW 3,685.00 | KRW 3,695.00 | KRW 3,280.00 | 195.76K |
| 2026-08-12 | KRW 3,685.00 | -0.14% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,585.00 | 138.45K |
| 2026-08-11 | KRW 3,690.00 | +9.66% | KRW 3,365.00 | KRW 3,885.00 | KRW 3,360.00 | 226.67K |
| 2026-08-10 | KRW 3,365.00 | +2.91% | KRW 3,270.00 | KRW 3,555.00 | KRW 3,185.00 | 141.52K |
| 2026-08-07 | KRW 3,270.00 | -0.91% | KRW 3,300.00 | KRW 3,400.00 | KRW 3,205.00 | 68.09K |
| 2026-08-06 | KRW 3,300.00 | +12.24% | KRW 2,940.00 | KRW 3,400.00 | KRW 2,905.00 | 257.19K |
| 2026-08-05 | KRW 2,940.00 | -1.84% | KRW 2,980.00 | KRW 3,150.00 | KRW 2,920.00 | 32.04K |
| 2026-08-04 | KRW 2,995.00 | +3.63% | KRW 2,870.00 | KRW 3,115.00 | KRW 2,870.00 | 44.38K |
| 2026-08-03 | KRW 2,890.00 | -4.93% | KRW 3,130.00 | KRW 3,130.00 | KRW 2,890.00 | 79.80K |
| 2026-07-31 | KRW 3,040.00 | +10.14% | KRW 2,940.00 | KRW 3,190.00 | KRW 2,770.00 | 137.33K |
| 2026-07-30 | KRW 2,760.00 | -3.50% | KRW 2,870.00 | KRW 3,025.00 | KRW 2,760.00 | 105.49K |
| 2026-07-29 | KRW 2,860.00 | +0.18% | KRW 2,855.00 | KRW 3,030.00 | KRW 2,750.00 | 94.93K |
| 2026-07-28 | KRW 2,855.00 | +6.93% | KRW 2,670.00 | KRW 3,050.00 | KRW 2,670.00 | 254.00K |
| 2026-07-27 | KRW 2,670.00 | -1.11% | KRW 2,700.00 | KRW 2,740.00 | KRW 2,670.00 | 22.48K |
| 2026-07-24 | KRW 2,700.00 | -2.00% | KRW 2,755.00 | KRW 2,810.00 | KRW 2,690.00 | 41.78K |
| 2026-07-23 | KRW 2,755.00 | -0.36% | KRW 2,745.00 | KRW 2,795.00 | KRW 2,725.00 | 40.54K |
| 2026-07-22 | KRW 2,765.00 | +2.60% | KRW 2,675.00 | KRW 2,850.00 | KRW 2,560.00 | 168.97K |
| 2026-07-21 | KRW 2,695.00 | -2.18% | KRW 2,600.00 | KRW 2,770.00 | KRW 2,600.00 | 51.98K |
| 2026-07-20 | KRW 2,755.00 | -0.36% | KRW 2,760.00 | KRW 2,850.00 | KRW 2,530.00 | 71.06K |
| 2026-07-16 | KRW 2,765.00 | +0.36% | KRW 2,865.00 | KRW 3,080.00 | KRW 2,755.00 | 224.80K |
| 2026-07-15 | KRW 2,755.00 | +2.99% | KRW 2,680.00 | KRW 2,855.00 | KRW 2,400.00 | 238.59K |
| 2026-07-14 | KRW 2,675.00 | +11.92% | KRW 2,480.00 | KRW 2,765.00 | KRW 2,460.00 | 239.47K |
| 2026-07-13 | KRW 2,390.00 | -4.59% | KRW 2,505.00 | KRW 2,510.00 | KRW 2,360.00 | 52.36K |
| 2026-07-10 | KRW 2,505.00 | +0.20% | KRW 2,500.00 | KRW 2,595.00 | KRW 2,420.00 | 51.99K |
| 2026-07-09 | KRW 2,500.00 | +8.23% | KRW 2,415.00 | KRW 2,500.00 | KRW 2,285.00 | 122.55K |
| 2026-07-08 | KRW 2,310.00 | +3.36% | KRW 2,235.00 | KRW 2,320.00 | KRW 2,180.00 | 26.59K |
| 2026-07-07 | KRW 2,235.00 | +1.59% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,155.00 | 11.50K |
| 2026-07-06 | KRW 2,200.00 | -2.65% | KRW 2,220.00 | KRW 2,365.00 | KRW 2,100.00 | 23.61K |
| 2026-07-03 | KRW 2,260.00 | +3.67% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,140.00 | 18.12K |
| 2026-07-02 | KRW 2,180.00 | -5.63% | KRW 2,200.00 | KRW 2,295.00 | KRW 2,090.00 | 43.17K |
| 2026-07-01 | KRW 2,310.00 | +2.21% | KRW 2,185.00 | KRW 2,380.00 | KRW 2,185.00 | 19.06K |
| 2026-06-30 | KRW 2,260.00 | -1.31% | KRW 2,290.00 | KRW 2,355.00 | KRW 2,260.00 | 5.88K |
| 2026-06-29 | KRW 2,290.00 | +1.78% | KRW 2,235.00 | KRW 2,375.00 | KRW 2,120.00 | 20.86K |
| 2026-06-26 | KRW 2,250.00 | -0.22% | KRW 2,290.00 | KRW 2,365.00 | KRW 2,190.00 | 30.09K |
| 2026-06-25 | KRW 2,255.00 | -0.66% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,245.00 | 28.03K |
| 2026-06-24 | KRW 2,270.00 | +2.71% | KRW 2,165.00 | KRW 2,290.00 | KRW 2,105.00 | 42.68K |
| 2026-06-23 | KRW 2,210.00 | -1.12% | KRW 2,210.00 | KRW 2,795.00 | KRW 2,200.00 | 450.15K |
| 2026-06-22 | KRW 2,235.00 | -3.04% | KRW 2,290.00 | KRW 2,300.00 | KRW 2,080.00 | 91.88K |
| 2026-06-19 | KRW 2,305.00 | -5.73% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,220.00 | 44.76K |
| 2026-06-18 | KRW 2,445.00 | -4.12% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,370.00 | 32.61K |
| 2026-06-17 | KRW 2,550.00 | -3.23% | KRW 2,585.00 | KRW 2,670.00 | KRW 2,480.00 | 45.37K |
| 2026-06-16 | KRW 2,635.00 | +3.33% | KRW 2,550.00 | KRW 2,860.00 | KRW 2,460.00 | 75.39K |
| 2026-06-15 | KRW 2,550.00 | +0.59% | KRW 2,535.00 | KRW 2,675.00 | KRW 2,520.00 | 53.83K |
| 2026-06-12 | KRW 2,535.00 | +1.60% | KRW 2,495.00 | KRW 2,615.00 | KRW 2,495.00 | 24.01K |
| 2026-06-11 | KRW 2,495.00 | -2.16% | KRW 2,550.00 | KRW 2,575.00 | KRW 2,410.00 | 15.13K |
| 2026-06-10 | KRW 2,550.00 | +4.29% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,305.00 | 100 |
| 2026-06-09 | KRW 2,445.00 | +1.88% | KRW 2,380.00 | KRW 2,535.00 | KRW 2,365.00 | 27.61K |
| 2026-06-08 | KRW 2,400.00 | -2.24% | KRW 1,922.00 | KRW 2,530.00 | KRW 1,922.00 | 56.99K |
| 2026-06-05 | KRW 2,455.00 | -6.12% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,360.00 | 24.45K |
| 2026-06-04 | KRW 2,615.00 | -1.88% | KRW 2,645.00 | KRW 2,710.00 | KRW 2,520.00 | 21.02K |
| 2026-06-02 | KRW 2,665.00 | -2.38% | KRW 2,660.00 | KRW 2,730.00 | KRW 2,025.00 | 59.64K |
| 2026-06-01 | KRW 2,730.00 | -4.21% | KRW 2,960.00 | KRW 3,000.00 | KRW 2,705.00 | 68.88K |
| 2026-05-29 | KRW 2,850.00 | +16.33% | KRW 2,400.00 | KRW 2,850.00 | KRW 2,250.00 | 143.49K |
| 2026-05-28 | KRW 2,450.00 | +2.30% | KRW 2,375.00 | KRW 2,625.00 | KRW 2,330.00 | 36.75K |
| 2026-05-27 | KRW 2,395.00 | -6.63% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,305.00 | 47.64K |
| 2026-05-26 | KRW 2,565.00 | +2.40% | KRW 2,510.00 | KRW 2,590.00 | KRW 2,400.00 | 44.43K |
| 2026-05-22 | KRW 2,505.00 | +1.83% | KRW 2,460.00 | KRW 2,525.00 | KRW 2,390.00 | 34.70K |