Woosung Feed historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	28,500.00	29,200.00	28,500.00	28,900.00	25,369.06	7,070
2021-11-23	28,200.00	29,050.00	28,200.00	28,750.00	25,237.38	9,421
2021-11-22	28,450.00	28,500.00	28,200.00	28,400.00	24,930.15	5,935
2021-11-19	28,250.00	28,500.00	28,000.00	28,450.00	24,974.04	4,348
2021-11-18	28,400.00	28,600.00	28,050.00	28,250.00	24,798.47	7,399
2021-11-17	29,200.00	29,200.00	28,150.00	28,400.00	24,930.15	12,841
2021-11-16	29,500.00	29,500.00	28,600.00	29,050.00	25,500.73	4,448
2021-11-15	28,950.00	29,250.00	28,550.00	29,050.00	25,500.73	4,192
2021-11-12	28,750.00	29,050.00	28,700.00	29,050.00	25,500.73	4,103
2021-11-11	28,500.00	29,400.00	28,500.00	28,800.00	25,281.28	8,314
2021-11-10	28,800.00	29,300.00	28,600.00	28,650.00	25,149.60	8,849
2021-11-09	29,100.00	29,700.00	28,950.00	29,100.00	25,544.62	4,370
2021-11-08	29,200.00	29,450.00	28,650.00	29,400.00	25,807.97	7,597
2021-11-05	29,800.00	29,800.00	29,100.00	29,450.00	25,851.86	10,707
2021-11-04	29,850.00	30,200.00	29,450.00	29,600.00	25,983.53	8,637
2021-11-03	30,200.00	30,200.00	29,700.00	29,950.00	26,290.77	7,709
2021-11-02	30,000.00	30,300.00	29,650.00	30,150.00	26,466.34	9,691
2021-11-01	30,000.00	30,100.00	29,700.00	29,700.00	26,071.32	8,615
2021-10-29	30,000.00	30,450.00	29,800.00	30,000.00	26,334.66	10,018
2021-10-28	30,350.00	30,750.00	30,000.00	30,100.00	26,422.44	10,336
2021-10-27	30,650.00	30,650.00	29,850.00	30,450.00	26,729.68	12,790
2021-10-26	29,950.00	31,050.00	29,950.00	30,550.00	26,817.46	13,302

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.