KOSDAQ - Delayed Quote KRW

Woosu AMS Co.,Ltd. (066590.KQ)

3,160.00
0.00
(0.00%)
As of 2:26:38 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20253,160.003,185.003,135.003,160.003,160.0064,990
Jun 13, 20253,170.003,170.003,105.003,160.003,160.0076,022
Jun 12, 20253,145.003,165.003,145.003,160.003,160.0049,406
Jun 11, 20253,175.003,175.003,150.003,155.003,155.0047,294
Jun 10, 20253,200.003,200.003,145.003,150.003,150.0043,917
Jun 9, 20253,140.003,180.003,135.003,170.003,170.0065,353
Jun 5, 20253,190.003,190.003,140.003,150.003,150.0071,575
Jun 4, 20253,150.003,200.003,140.003,155.003,155.0028,267
Jun 2, 20253,140.003,220.003,130.003,150.003,150.0044,668
May 30, 20253,150.003,180.003,135.003,175.003,175.0047,701
May 29, 20253,110.003,160.003,085.003,150.003,150.0095,176
May 28, 20253,120.003,170.003,085.003,110.003,110.00148,575
May 27, 20253,085.003,145.003,085.003,110.003,110.0034,913
May 26, 20253,150.003,150.003,100.003,115.003,115.0040,684
May 23, 20253,105.003,235.003,085.003,150.003,150.00121,176
May 22, 20253,100.003,130.003,040.003,100.003,100.00110,926
May 21, 20253,070.003,115.003,070.003,100.003,100.0044,388
May 20, 20253,150.003,155.003,080.003,100.003,100.0042,223
May 19, 20253,000.003,115.003,000.003,105.003,105.00111,322
May 16, 20253,130.003,140.003,010.003,010.003,010.0096,925
May 15, 20253,090.003,145.003,090.003,110.003,110.0058,982
May 14, 20253,080.003,125.003,080.003,100.003,100.0046,838
May 13, 20253,100.003,125.003,005.003,100.003,100.0083,263
May 12, 20253,100.003,125.003,085.003,100.003,100.0049,303
May 9, 20253,100.003,160.003,085.003,125.003,125.0049,094
May 8, 20253,100.003,125.003,090.003,125.003,125.0077,963
May 7, 20253,080.003,125.003,065.003,100.003,100.0066,541
May 2, 20253,090.003,110.003,060.003,100.003,100.0046,113
Apr 30, 20253,085.003,135.003,060.003,085.003,085.00106,516
Apr 29, 20253,060.003,090.003,045.003,085.003,085.0043,928
Apr 28, 20253,060.003,080.003,035.003,060.003,060.0061,337
Apr 25, 20253,070.003,080.003,055.003,060.003,060.0032,664
Apr 24, 20253,040.003,080.003,040.003,060.003,060.0040,966
Apr 23, 20253,085.003,095.003,010.003,070.003,070.0071,509
Apr 22, 20253,050.003,090.003,020.003,085.003,085.0042,703
Apr 21, 20253,090.003,090.003,030.003,055.003,055.0028,112
Apr 18, 20253,030.003,080.003,025.003,060.003,060.00143,355
Apr 17, 20253,015.003,015.003,000.003,010.003,010.0027,305
Apr 16, 20253,020.003,027.003,000.003,015.003,015.0025,072
Apr 15, 20253,020.003,050.003,005.003,020.003,020.0035,872
Apr 14, 20252,995.003,020.002,995.003,005.003,005.0018,266
Apr 11, 20252,995.003,030.002,995.003,000.003,000.0040,602
Apr 10, 20253,000.003,025.002,985.003,005.003,005.0080,140
Apr 9, 20252,995.003,005.002,985.002,995.002,995.00131,339
Apr 8, 20253,000.003,045.002,990.003,000.003,000.0087,221
Apr 7, 20252,980.003,005.002,965.003,000.003,000.00179,163
Apr 4, 20253,000.003,025.002,950.003,010.003,010.00134,812
Apr 3, 20252,995.003,005.002,990.003,005.003,005.0037,618
Apr 2, 20253,010.003,010.002,995.003,005.003,005.0025,842
Apr 1, 20253,025.003,025.003,000.003,010.003,010.0035,056
Mar 31, 20253,000.003,010.002,975.003,000.003,000.0082,248
Mar 28, 20253,005.003,025.002,995.002,995.002,995.0054,107
Mar 27, 20253,040.003,045.003,010.003,010.003,010.0034,851
Mar 26, 20253,010.003,050.003,010.003,045.003,045.0048,939
Mar 25, 20253,050.003,150.003,025.003,030.003,030.00197,886
Mar 24, 20253,025.003,025.003,005.003,020.003,020.0050,708
Mar 21, 20253,005.003,030.003,005.003,025.003,025.0025,209
Mar 20, 20253,035.003,035.003,010.003,025.003,025.0030,158
Mar 19, 20253,005.003,030.003,005.003,020.003,020.0028,411
Mar 18, 20253,005.003,035.003,005.003,030.003,030.0032,124
Mar 17, 20253,005.003,020.003,000.003,015.003,015.0056,482
Mar 14, 20253,035.003,035.003,000.003,015.003,015.0023,940
Mar 13, 20253,020.003,030.003,000.003,020.003,020.0037,618
Mar 12, 20253,010.003,025.003,000.003,015.003,015.0032,505
Mar 11, 20252,980.003,015.002,980.003,015.003,015.00110,511
Mar 10, 20253,000.003,020.002,990.003,005.003,005.0029,469
Mar 7, 20253,015.003,015.003,000.003,000.003,000.0029,505
Mar 6, 20253,010.003,025.003,000.003,005.003,005.0023,502
Mar 5, 20253,000.003,020.003,000.003,010.003,010.0034,292
Mar 4, 20253,005.003,030.002,975.003,000.003,000.0067,337
Feb 28, 20253,000.003,020.002,995.003,005.003,005.0097,654
Feb 27, 20253,050.003,050.002,995.003,020.003,020.0055,603
Feb 26, 20253,010.003,040.003,005.003,005.003,005.0018,393
Feb 25, 20253,035.003,050.003,010.003,010.003,010.0047,628
Feb 24, 20253,020.003,070.003,010.003,050.003,050.0072,422
Feb 21, 20253,110.003,110.003,045.003,045.003,045.00104,204
Feb 20, 20253,020.003,105.003,000.003,075.003,075.00189,183
Feb 19, 20253,000.003,015.003,000.003,000.003,000.0064,843
Feb 18, 20252,995.003,020.002,995.003,000.003,000.0072,545
Feb 17, 20253,005.003,025.003,000.003,000.003,000.0049,223
Feb 14, 20253,005.003,020.003,000.003,005.003,005.0025,125
Feb 13, 20253,000.003,030.003,000.003,010.003,010.0045,124
Feb 12, 20253,015.003,020.002,975.003,000.003,000.00183,861
Feb 11, 20253,050.003,060.003,000.003,000.003,000.00105,270
Feb 10, 20253,000.003,030.003,000.003,010.003,010.0094,559
Feb 7, 20253,000.003,045.002,995.003,010.003,010.00165,829
Feb 6, 20253,040.003,040.002,995.003,000.003,000.00121,952
Feb 5, 20253,040.003,040.003,005.003,030.003,030.0050,347
Feb 4, 20253,030.003,090.003,010.003,040.003,040.00136,171
Feb 3, 20252,980.003,040.002,980.003,030.003,030.00112,755
Jan 31, 20252,995.003,040.002,995.003,000.003,000.0047,148
Jan 24, 20253,015.003,095.002,990.003,045.003,045.0080,152
Jan 23, 20253,015.003,015.002,990.003,015.003,015.0093,812
Jan 22, 20253,000.003,010.002,975.003,000.003,000.0092,051
Jan 21, 20252,945.003,010.002,945.003,000.003,000.00200,602
Jan 20, 20253,000.003,015.002,995.003,000.003,000.0062,206
Jan 17, 20253,010.003,015.002,995.003,000.003,000.0090,189
Jan 16, 20252,995.003,015.002,975.003,000.003,000.00173,197
Jan 15, 20253,005.003,015.002,995.002,995.002,995.00134,608
Jan 14, 20253,000.003,025.002,995.003,010.003,010.0049,820
Jan 13, 20253,000.003,030.002,970.003,000.003,000.00157,423
Jan 10, 20253,135.003,135.003,030.003,030.003,030.00136,249
Jan 9, 20253,015.003,140.003,000.003,140.003,140.00250,593
Jan 8, 20253,000.003,020.002,985.003,010.003,010.00130,786
Jan 7, 20253,015.003,030.002,990.003,000.003,000.00120,524
Jan 6, 20253,000.003,030.003,000.003,005.003,005.0080,954
Jan 3, 20253,000.003,055.002,980.003,015.003,015.0090,603
Jan 2, 20253,005.003,025.002,990.003,000.003,000.0057,587
Dec 30, 20242,965.003,020.002,830.003,020.003,020.0060,033
Dec 27, 20243,000.003,005.002,930.002,995.002,995.00109,050
Dec 26, 20243,020.003,030.002,965.002,965.002,965.0074,948
Dec 24, 20243,000.003,050.003,000.003,020.003,020.0076,975
Dec 23, 20243,015.003,020.002,990.003,005.003,005.0089,846
Dec 20, 20243,050.003,065.003,000.003,015.003,015.0054,130
Dec 19, 20242,990.003,080.002,990.003,050.003,050.00118,142
Dec 18, 20243,020.003,050.003,000.003,010.003,010.0062,663
Dec 17, 20243,010.003,025.003,000.003,020.003,020.0092,401
Dec 16, 20243,000.003,055.003,000.003,010.003,010.0082,335
Dec 13, 20243,010.003,025.002,995.003,015.003,015.0054,736
Dec 12, 20243,000.003,020.002,995.003,010.003,010.0047,741
Dec 11, 20243,000.003,030.002,965.003,010.003,010.00128,635
Dec 10, 20242,895.003,010.002,895.003,000.003,000.0089,613
Dec 9, 20242,905.002,960.002,810.002,895.002,895.00217,871
Dec 6, 20243,000.003,005.002,850.002,970.002,970.00235,122
Dec 5, 20243,010.003,010.002,960.003,000.003,000.0099,833
Dec 4, 20242,950.003,045.002,860.002,985.002,985.00212,374
Dec 3, 20243,000.003,070.003,000.003,010.003,010.0077,309
Dec 2, 20242,995.003,020.002,985.003,010.003,010.00100,354
Nov 29, 20243,000.003,005.002,810.002,995.002,995.00113,212
Nov 28, 20243,000.003,015.002,990.003,000.003,000.0051,542
Nov 27, 20243,015.003,030.002,975.002,995.002,995.0086,920
Nov 26, 20243,005.003,030.002,995.003,015.003,015.0072,312
Nov 25, 20242,980.003,020.002,980.002,990.002,990.00114,613
Nov 22, 20242,980.003,030.002,980.002,980.002,980.0082,513
Nov 21, 20243,000.003,005.002,965.002,980.002,980.0072,444
Nov 20, 20243,010.003,015.002,985.002,985.002,985.00101,077
Nov 19, 20243,030.003,030.002,995.003,000.003,000.0036,786
Nov 18, 20242,970.003,040.002,970.003,015.003,015.0097,429
Nov 15, 20242,840.003,015.002,775.003,000.003,000.00273,738
Nov 14, 20242,950.002,995.002,795.002,870.002,870.00140,781
Nov 13, 20242,965.002,990.002,925.002,940.002,940.00134,825
Nov 12, 20242,980.003,010.002,915.002,995.002,995.00191,945
Nov 11, 20243,050.003,140.002,980.002,990.002,990.00213,459
Nov 8, 20243,015.003,080.003,010.003,050.003,050.00101,249
Nov 7, 20243,035.003,055.003,000.003,015.003,015.0065,743
Nov 6, 20243,110.003,125.003,040.003,040.003,040.00104,603
Nov 5, 20243,140.003,175.003,090.003,110.003,110.00170,455
Nov 4, 20243,145.003,190.003,110.003,165.003,165.00139,913
Nov 1, 20243,180.003,250.003,045.003,185.003,185.00182,289
Oct 31, 20243,180.003,215.003,160.003,170.003,170.00130,081
Oct 30, 20243,175.003,220.003,150.003,205.003,205.00226,660
Oct 29, 20242,990.003,185.002,980.003,175.003,175.00463,025
Oct 28, 20243,030.003,030.003,000.003,010.003,010.0063,909
Oct 25, 20243,055.003,080.002,985.003,010.003,010.00162,958
Oct 24, 20243,080.003,120.003,000.003,055.003,055.00205,923
Oct 23, 20243,040.003,265.003,000.003,080.003,080.00818,489
Oct 22, 20243,045.003,055.002,980.002,985.002,985.0081,768
Oct 21, 20243,010.003,085.002,975.003,065.003,065.00143,551
Oct 18, 20242,985.003,000.002,935.003,000.003,000.00115,503
Oct 17, 20243,015.003,030.002,965.003,000.003,000.00113,728
Oct 16, 20243,015.003,020.002,975.002,985.002,985.0085,578
Oct 15, 20243,010.003,045.002,995.003,015.003,015.0067,528
Oct 14, 20243,015.003,050.003,005.003,010.003,010.0093,078
Oct 11, 20243,010.003,030.003,000.003,015.003,015.0069,777
Oct 10, 20243,005.003,030.002,995.003,005.003,005.0077,043
Oct 8, 20243,020.003,085.002,990.003,000.003,000.00101,214
Oct 7, 20243,010.003,050.003,000.003,015.003,015.00122,194
Oct 4, 20242,970.003,045.002,970.003,010.003,010.0068,735
Oct 2, 20242,980.003,045.002,940.002,995.002,995.00115,802
Sep 30, 20243,115.003,160.002,975.002,995.002,995.00258,477
Sep 27, 20243,160.003,180.003,115.003,135.003,135.0098,768
Sep 26, 20243,100.003,175.003,095.003,160.003,160.00158,339
Sep 25, 20243,170.003,190.003,100.003,100.003,100.00145,971
Sep 24, 20243,170.003,170.003,110.003,135.003,135.00147,147
Sep 23, 20243,095.003,175.003,080.003,135.003,135.00235,234
Sep 20, 20243,085.003,120.003,065.003,065.003,065.0090,956
Sep 19, 20243,080.003,120.003,050.003,080.003,080.0075,418
Sep 13, 20243,100.003,280.003,055.003,080.003,080.00132,705
Sep 12, 20243,005.003,080.003,005.003,070.003,070.0083,719
Sep 11, 20243,075.003,115.003,000.003,010.003,010.00128,756
Sep 10, 20243,080.003,155.003,050.003,060.003,060.00197,114
Sep 9, 20242,960.003,125.002,940.003,100.003,100.00165,842
Sep 6, 20243,040.003,065.002,995.003,030.003,030.00133,551
Sep 5, 20242,980.003,150.002,980.003,030.003,030.00434,649
Sep 4, 20242,900.003,045.002,875.002,980.002,980.00285,571
Sep 3, 20243,005.003,005.002,965.002,970.002,970.0043,036
Sep 2, 20242,965.002,990.002,945.002,990.002,990.00113,811
Aug 30, 20243,000.003,000.002,945.002,965.002,965.0067,136
Aug 29, 20243,015.003,020.002,935.002,965.002,965.00174,169
Aug 28, 20242,995.003,030.002,960.003,020.003,020.00137,993
Aug 27, 20242,965.003,000.002,945.002,995.002,995.00103,693
Aug 26, 20243,010.003,010.002,960.002,965.002,965.0080,550
Aug 23, 20242,970.003,010.002,945.002,990.002,990.00103,598
Aug 22, 20242,965.003,000.002,950.002,975.002,975.00176,821
Aug 21, 20243,005.003,015.002,950.002,975.002,975.00138,847
Aug 20, 20242,965.003,055.002,955.003,020.003,020.00167,154
Aug 19, 20243,005.003,040.002,950.002,955.002,955.00142,975
Aug 16, 20243,020.003,055.002,990.002,990.002,990.00241,750
Aug 14, 20243,045.003,325.002,995.003,010.003,010.002,253,094
Aug 13, 20242,975.003,030.002,945.002,965.002,965.00114,300
Aug 12, 20242,985.003,015.002,955.003,000.003,000.0059,440
Aug 9, 20243,015.003,070.002,985.002,985.002,985.00142,288
Aug 8, 20242,930.003,040.002,855.003,020.003,020.00174,821
Aug 7, 20242,920.002,985.002,920.002,960.002,960.0090,001
Aug 6, 20242,760.002,995.002,760.002,945.002,945.00367,971
Aug 5, 20242,910.002,930.002,750.002,850.002,850.00624,160
Aug 2, 20242,930.003,000.002,925.002,970.002,970.00188,041
Aug 1, 20243,065.003,130.003,020.003,035.003,035.00142,732
Jul 31, 20242,925.003,080.002,905.003,075.003,075.00388,253
Jul 30, 20243,105.003,120.002,915.002,945.002,945.00946,391
Jul 29, 20243,280.003,280.003,100.003,120.003,120.00798,593
Jul 26, 20243,115.003,305.003,090.003,300.003,300.00358,128
Jul 25, 20243,255.003,340.003,090.003,105.003,105.00539,652
Jul 24, 20243,360.003,440.003,320.003,360.003,360.00479,980
Jul 23, 20243,370.003,390.003,300.003,360.003,360.00226,219
Jul 22, 20243,265.003,450.003,230.003,340.003,340.00283,540
Jul 19, 20243,260.003,350.003,235.003,265.003,265.00222,274
Jul 18, 20243,270.003,380.003,265.003,315.003,315.00265,917
Jul 17, 20243,425.003,485.003,330.003,360.003,360.00501,251
Jul 16, 20243,440.003,455.003,355.003,415.003,415.00393,364
Jul 15, 20243,420.003,480.003,350.003,430.003,430.00744,193
Jul 12, 20243,255.003,445.003,200.003,355.003,355.001,042,604
Jul 11, 20243,070.003,375.003,060.003,245.003,245.001,110,933
Jul 10, 20243,195.003,195.003,065.003,075.003,075.00390,312
Jul 9, 20243,200.003,250.003,145.003,165.003,165.00387,493
Jul 8, 20243,225.003,230.003,160.003,200.003,200.00307,925
Jul 5, 20243,210.003,260.003,150.003,220.003,220.00524,171
Jul 4, 20243,385.003,455.003,230.003,265.003,265.00891,452
Jul 3, 20243,305.003,490.003,300.003,320.003,320.001,876,883
Jul 2, 20243,300.003,770.003,140.003,270.003,270.005,139,381
Jul 1, 20243,225.003,325.003,200.003,300.003,300.00699,144
Jun 28, 20243,220.003,370.003,180.003,270.003,270.001,713,837
Jun 27, 20243,235.003,290.003,160.003,220.003,220.001,120,252
Jun 26, 20243,595.003,760.003,240.003,245.003,245.008,083,061
Jun 25, 20243,050.003,320.003,000.003,300.003,300.004,289,845
Jun 24, 20242,985.003,000.002,920.002,950.002,950.00141,509
Jun 21, 20243,020.003,045.002,975.002,990.002,990.00146,591
Jun 20, 20243,040.003,095.003,010.003,045.003,045.00209,625
Jun 19, 20243,125.003,155.003,045.003,065.003,065.00230,137
Jun 18, 20243,135.003,155.003,080.003,080.003,080.00327,831
Jun 17, 20242,990.003,270.002,990.003,110.003,110.002,188,391

Related Tickers

7283.T Aisan Industry Co., Ltd.
1,692.00
+0.36%
 
7228.T Daytona Corporation
3,705.00
-1.33%
 
7278.T EXEDY Corporation
4,080.00
+0.99%
 
005850.KS SL Corporation
31,200.00
+0.48%
 
PPAP.NS PPAP Automotive Limited
245.54
-1.91%
 
007340.KS DN Automotive Corporation
22,550.00
+4.40%
 
7259.T Aisin Corporation
1,786.00
+0.90%
 
5108.T Bridgestone Corporation
5,966.00
+0.25%
 
012330.KS Hyundai Mobis Co.,Ltd
285,000.00
+1.07%
 
6902.T DENSO Corporation
1,898.00
+0.37%