Stock listing
KRX:011300 Woosung Materials Co., Ltd. (우성머티리얼스) 주가
Follow Woosung Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:011300
₩1,989.00 KRW -71.00 (-3.4%)
Close on Oct 30, 2026
- Day range
- ₩1,910.00 – ₩2,095.00 KRWOct 30, 2026
- Volume
- 80,845 sharesOct 30, 2026
- Market cap
- ₩36.22B KRWAt the close on Oct 30, 2026 · price × 18.21M shares outstanding
- 52-week range
- ₩1,910.00 – ₩4,490.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩401.5M KRWMedian day 70,890 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:011300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,989.00 | -71.00 | -3.4% | ₩2,025.00 | ₩2,095.00 | ₩1,910.00 | 80,845 | |
| ₩2,060.00 | -110.00 | -5.1% | ₩2,100.00 | ₩2,165.00 | ₩1,970.00 | 177,051 | |
| ₩2,170.00 | -210.00 | -8.8% | ₩2,700.00 | ₩2,700.00 | ₩2,000.00 | 706,695 | |
| ₩2,380.00 | -70.00 | -2.9% | ₩2,550.00 | ₩2,570.00 | ₩2,315.00 | 112,451 | |
| ₩2,450.00 | -305.00 | -11.1% | ₩2,755.00 | ₩2,955.00 | ₩2,435.00 | 218,982 | |
| ₩2,755.00 | +325.00 | +13.4% | ₩2,410.00 | ₩3,140.00 | ₩2,190.00 | 607,323 | |
| ₩2,430.00 | -65.00 | -2.6% | ₩2,495.00 | ₩2,505.00 | ₩2,335.00 | 25,510 | |
| ₩2,495.00 | -35.00 | -1.4% | ₩2,440.00 | ₩2,495.00 | ₩2,320.00 | 39,037 | |
| ₩2,530.00 | -45.00 | -1.7% | ₩2,560.00 | ₩2,560.00 | ₩2,430.00 | 16,662 | |
| ₩2,575.00 | +130.00 | +5.3% | ₩2,410.00 | ₩2,575.00 | ₩2,330.00 | 36,170 | |
| ₩2,445.00 | -150.00 | -5.8% | ₩2,675.00 | ₩2,675.00 | ₩2,410.00 | 50,571 | |
| ₩2,595.00 | -70.00 | -2.6% | ₩2,665.00 | ₩2,665.00 | ₩2,395.00 | 68,624 | |
| ₩2,665.00 | -25.00 | -0.9% | ₩2,775.00 | ₩2,775.00 | ₩2,585.00 | 37,705 | |
| ₩2,690.00 | -205.00 | -7.1% | ₩2,800.00 | ₩2,800.00 | ₩2,605.00 | 66,328 | |
| ₩2,895.00 | +30.00 | +1.0% | ₩2,835.00 | ₩2,920.00 | ₩2,670.00 | 40,465 | |
| ₩2,865.00 | +95.00 | +3.4% | ₩2,770.00 | ₩2,890.00 | ₩2,655.00 | 73,007 | |
| ₩2,770.00 | -40.00 | -1.4% | ₩2,900.00 | ₩2,900.00 | ₩2,695.00 | 32,342 | |
| ₩2,810.00 | -50.00 | -1.7% | ₩2,585.00 | ₩2,860.00 | ₩2,585.00 | 29,279 | |
| ₩2,860.00 | 0.00 | 0.0% | ₩2,920.00 | ₩2,920.00 | ₩2,765.00 | 44,106 | |
| ₩2,860.00 | +55.00 | +2.0% | ₩2,920.00 | ₩2,920.00 | ₩2,820.00 | 20,345 | |
| ₩2,805.00 | -160.00 | -5.4% | ₩2,965.00 | ₩2,965.00 | ₩2,795.00 | 57,930 | |
| ₩2,965.00 | +105.00 | +3.7% | ₩2,925.00 | ₩3,040.00 | ₩2,855.00 | 68,773 | |
| ₩2,860.00 | 0.00 | 0.0% | ₩2,860.00 | ₩2,900.00 | ₩2,800.00 | 101,787 | |
| ₩2,860.00 | +140.00 | +5.1% | ₩2,635.00 | ₩2,960.00 | ₩2,635.00 | 145,098 | |
| ₩2,720.00 | +425.00 | +18.5% | ₩2,470.00 | ₩2,960.00 | ₩2,385.00 | 879,371 | |
| ₩2,295.00 | 0.00 | 0.0% | ₩2,300.00 | ₩2,365.00 | ₩2,250.00 | 113,146 | |
| ₩2,295.00 | -15.00 | -0.6% | ₩2,300.00 | ₩2,430.00 | ₩2,210.00 | 51,162 | |
| ₩2,310.00 | -140.00 | -5.7% | ₩2,425.00 | ₩2,425.00 | ₩2,160.00 | 171,609 | |
| ₩2,450.00 | -30.00 | -1.2% | ₩2,440.00 | ₩2,495.00 | ₩2,315.00 | 36,836 | |
| ₩2,480.00 | 0.00 | 0.0% | ₩2,530.00 | ₩2,530.00 | ₩2,400.00 | 57,786 | |
| ₩2,480.00 | +10.00 | +0.4% | ₩2,470.00 | ₩2,510.00 | ₩2,405.00 | 42,221 | |
| ₩2,470.00 | -10.00 | -0.4% | ₩2,530.00 | ₩2,660.00 | ₩2,425.00 | 241,116 | |
| ₩2,480.00 | +10.00 | +0.4% | ₩2,470.00 | ₩2,480.00 | ₩2,380.00 | 23,576 | |
| ₩2,470.00 | +70.00 | +2.9% | ₩2,360.00 | ₩2,480.00 | ₩2,340.00 | 52,946 | |
| ₩2,400.00 | -35.00 | -1.4% | ₩2,435.00 | ₩2,560.00 | ₩2,350.00 | 64,229 | |
| ₩2,435.00 | +75.00 | +3.2% | ₩2,375.00 | ₩2,570.00 | ₩2,300.00 | 38,823 | |
| ₩2,360.00 | -40.00 | -1.7% | ₩2,565.00 | ₩2,565.00 | ₩2,330.00 | 49,531 | |
| ₩2,400.00 | -115.00 | -4.6% | ₩2,515.00 | ₩2,750.00 | ₩2,290.00 | 135,931 | |
| ₩2,515.00 | +180.00 | +7.7% | ₩2,380.00 | ₩2,550.00 | ₩2,270.00 | 122,496 | |
| ₩2,335.00 | +135.00 | +6.1% | ₩2,200.00 | ₩2,480.00 | ₩2,060.00 | 356,116 | |
| ₩2,200.00 | -590.00 | -21.1% | ₩2,770.00 | ₩2,770.00 | ₩2,115.00 | 1,202,621 | |
| ₩2,790.00 | -200.00 | -6.7% | ₩2,990.00 | ₩3,045.00 | ₩2,705.00 | 219,687 | |
| ₩2,990.00 | -300.00 | -9.1% | ₩3,265.00 | ₩3,265.00 | ₩2,940.00 | 111,912 | |
| ₩3,290.00 | +105.00 | +3.3% | ₩3,295.00 | ₩3,380.00 | ₩3,000.00 | 45,897 | |
| ₩3,185.00 | -35.00 | -1.1% | ₩3,195.00 | ₩3,285.00 | ₩3,020.00 | 33,571 | |
| ₩3,220.00 | 0.00 | 0.0% | ₩3,220.00 | ₩3,275.00 | ₩3,105.00 | 91,484 | |
| ₩3,220.00 | -180.00 | -5.3% | ₩3,340.00 | ₩3,450.00 | ₩3,220.00 | 51,333 | |
| ₩3,400.00 | +130.00 | +4.0% | ₩3,540.00 | ₩3,540.00 | ₩3,190.00 | 50,132 | |
| ₩3,270.00 | -240.00 | -6.8% | ₩3,495.00 | ₩3,495.00 | ₩3,160.00 | 79,823 | |
| ₩3,510.00 | -95.00 | -2.6% | ₩3,605.00 | ₩3,885.00 | ₩3,340.00 | 323,364 | |
| ₩3,605.00 | 0.00 | 0.0% | ₩3,585.00 | ₩3,850.00 | ₩3,340.00 | 267,256 | |
| ₩3,605.00 | -80.00 | -2.2% | ₩3,685.00 | ₩3,695.00 | ₩3,280.00 | 195,757 | |
| ₩3,685.00 | -5.00 | -0.1% | ₩3,800.00 | ₩3,800.00 | ₩3,585.00 | 138,452 | |
| ₩3,690.00 | +325.00 | +9.7% | ₩3,365.00 | ₩3,885.00 | ₩3,360.00 | 226,665 | |
| ₩3,365.00 | +95.00 | +2.9% | ₩3,270.00 | ₩3,555.00 | ₩3,185.00 | 141,518 | |
| ₩3,270.00 | -30.00 | -0.9% | ₩3,300.00 | ₩3,400.00 | ₩3,205.00 | 68,093 | |
| ₩3,300.00 | +360.00 | +12.2% | ₩2,940.00 | ₩3,400.00 | ₩2,905.00 | 257,189 | |
| ₩2,940.00 | -55.00 | -1.8% | ₩2,980.00 | ₩3,150.00 | ₩2,920.00 | 32,038 | |
| ₩2,995.00 | +105.00 | +3.6% | ₩2,870.00 | ₩3,115.00 | ₩2,870.00 | 44,381 | |
| ₩2,890.00 | -150.00 | -4.9% | ₩3,130.00 | ₩3,130.00 | ₩2,890.00 | 79,804 | |
| ₩3,040.00 | +280.00 | +10.1% | ₩2,940.00 | ₩3,190.00 | ₩2,770.00 | 137,325 | |
| ₩2,760.00 | -100.00 | -3.5% | ₩2,870.00 | ₩3,025.00 | ₩2,760.00 | 105,491 |
- Ticker
- KRX:011300
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Woosung Materials Co., Ltd.