Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,950.00 | 7,140.00 | 6,750.00 | 6,890.00 | 6,798.41 | 34,356 |
| 2024-07-25 | 6,920.00 | 7,090.00 | 6,830.00 | 7,020.00 | 6,926.68 | 26,640 |
| 2024-07-24 | 7,080.00 | 7,120.00 | 6,980.00 | 7,070.00 | 6,976.02 | 30,069 |
| 2024-07-23 | 7,330.00 | 7,480.00 | 7,010.00 | 7,080.00 | 6,985.88 | 51,565 |
| 2024-07-22 | 7,460.00 | 7,460.00 | 7,270.00 | 7,330.00 | 7,232.56 | 18,881 |
| 2024-07-19 | 7,430.00 | 7,470.00 | 7,380.00 | 7,460.00 | 7,360.83 | 18,603 |
| 2024-07-18 | 7,500.00 | 7,500.00 | 7,270.00 | 7,430.00 | 7,331.23 | 21,408 |
| 2024-07-17 | 7,510.00 | 7,550.00 | 7,430.00 | 7,500.00 | 7,400.30 | 19,009 |
| 2024-07-16 | 7,540.00 | 7,540.00 | 7,390.00 | 7,510.00 | 7,410.17 | 26,030 |
| 2024-07-15 | 7,500.00 | 7,550.00 | 7,350.00 | 7,540.00 | 7,439.77 | 27,870 |
| 2024-07-12 | 7,240.00 | 7,490.00 | 7,230.00 | 7,490.00 | 7,390.43 | 52,484 |
| 2024-07-11 | 7,520.00 | 7,600.00 | 7,210.00 | 7,300.00 | 7,202.96 | 117,675 |
| 2024-07-10 | 7,620.00 | 7,650.00 | 7,500.00 | 7,580.00 | 7,479.24 | 49,729 |
| 2024-07-09 | 7,640.00 | 7,640.00 | 7,500.00 | 7,620.00 | 7,518.71 | 64,438 |
| 2024-07-08 | 7,880.00 | 7,950.00 | 7,540.00 | 7,630.00 | 7,528.57 | 160,434 |
| 2024-07-05 | 7,950.00 | 8,050.00 | 7,860.00 | 7,950.00 | 7,844.32 | 37,945 |
| 2024-07-04 | 8,060.00 | 8,060.00 | 7,900.00 | 8,000.00 | 7,893.65 | 45,412 |
| 2024-07-03 | 8,100.00 | 8,140.00 | 7,960.00 | 7,970.00 | 7,864.05 | 54,507 |
| 2024-07-02 | 7,960.00 | 8,050.00 | 7,780.00 | 7,970.00 | 7,864.05 | 76,693 |
| 2024-07-01 | 7,770.00 | 8,030.00 | 7,700.00 | 7,990.00 | 7,883.79 | 88,968 |
| 2024-06-28 | 7,660.00 | 7,800.00 | 7,620.00 | 7,720.00 | 7,617.38 | 67,826 |
| 2024-06-27 | 7,670.00 | 8,430.00 | 7,550.00 | 7,660.00 | 7,558.17 | 468,361 |
| 2024-06-26 | 8,670.00 | 8,880.00 | 7,590.00 | 7,660.00 | 7,558.17 | 660,586 |
| 2024-06-25 | 7,890.00 | 7,980.00 | 7,870.00 | 7,910.00 | 7,804.85 | 11,665 |
| 2024-06-24 | 7,930.00 | 8,000.00 | 7,880.00 | 7,900.00 | 7,794.98 | 31,989 |
| 2024-06-21 | 7,960.00 | 8,070.00 | 7,890.00 | 7,990.00 | 7,883.79 | 23,504 |
| 2024-06-20 | 7,990.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,854.19 | 95,206 |
| 2024-06-19 | 8,200.00 | 8,200.00 | 8,000.00 | 8,040.00 | 7,933.12 | 122,460 |
| 2024-06-18 | 8,460.00 | 8,460.00 | 8,150.00 | 8,200.00 | 8,091.00 | 51,918 |
| 2024-06-17 | 8,250.00 | 8,530.00 | 8,190.00 | 8,370.00 | 8,258.74 | 100,809 |
| 2024-06-14 | 8,280.00 | 8,280.00 | 8,090.00 | 8,190.00 | 8,081.13 | 42,635 |
| 2024-06-13 | 8,290.00 | 8,290.00 | 8,160.00 | 8,190.00 | 8,081.13 | 48,434 |
| 2024-06-12 | 8,240.00 | 8,320.00 | 8,200.00 | 8,210.00 | 8,100.86 | 40,397 |
| 2024-06-11 | 8,250.00 | 8,370.00 | 8,220.00 | 8,280.00 | 8,169.93 | 34,632 |
| 2024-06-10 | 8,190.00 | 8,340.00 | 8,120.00 | 8,290.00 | 8,179.80 | 70,141 |
| 2024-06-07 | 8,240.00 | 8,240.00 | 8,070.00 | 8,190.00 | 8,081.13 | 38,197 |
| 2024-06-05 | 8,070.00 | 8,220.00 | 8,020.00 | 8,190.00 | 8,081.13 | 65,092 |
| 2024-06-04 | 8,090.00 | 8,150.00 | 8,030.00 | 8,080.00 | 7,972.59 | 23,002 |
| 2024-06-03 | 8,100.00 | 8,190.00 | 8,080.00 | 8,140.00 | 8,031.79 | 21,608 |
| 2024-05-31 | 8,060.00 | 8,150.00 | 8,010.00 | 8,100.00 | 7,992.32 | 58,811 |
| 2024-05-30 | 8,110.00 | 8,180.00 | 8,060.00 | 8,090.00 | 7,982.46 | 21,489 |
| 2024-05-29 | 8,210.00 | 8,210.00 | 8,100.00 | 8,110.00 | 8,002.19 | 36,152 |
| 2024-05-28 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,091.00 | 50,483 |
| 2024-05-27 | 8,200.00 | 8,200.00 | 8,010.00 | 8,100.00 | 7,992.32 | 57,093 |
| 2024-05-24 | 8,200.00 | 8,230.00 | 8,140.00 | 8,200.00 | 8,091.00 | 32,861 |
| 2024-05-23 | 8,380.00 | 8,380.00 | 8,160.00 | 8,190.00 | 8,081.13 | 55,768 |
| 2024-05-22 | 8,170.00 | 8,440.00 | 8,130.00 | 8,380.00 | 8,268.60 | 69,818 |
| 2024-05-21 | 8,210.00 | 8,240.00 | 8,030.00 | 8,130.00 | 8,021.93 | 80,323 |
| 2024-05-20 | 8,130.00 | 8,260.00 | 8,110.00 | 8,210.00 | 8,100.86 | 47,858 |
| 2024-05-17 | 8,270.00 | 8,280.00 | 8,130.00 | 8,160.00 | 8,051.53 | 66,494 |
| 2024-05-16 | 8,320.00 | 8,580.00 | 8,120.00 | 8,270.00 | 8,160.06 | 116,906 |
| 2024-05-14 | 8,300.00 | 8,300.00 | 8,180.00 | 8,250.00 | 8,140.33 | 65,906 |
| 2024-05-13 | 8,630.00 | 8,630.00 | 8,140.00 | 8,280.00 | 8,169.93 | 274,472 |
| 2024-05-10 | 8,670.00 | 9,060.00 | 8,550.00 | 8,610.00 | 8,495.55 | 569,226 |
| 2024-05-09 | 8,750.00 | 8,860.00 | 8,560.00 | 8,580.00 | 8,465.94 | 72,427 |
| 2024-05-08 | 8,410.00 | 8,950.00 | 8,410.00 | 8,780.00 | 8,663.29 | 311,262 |
| 2024-05-07 | 8,480.00 | 8,690.00 | 8,320.00 | 8,380.00 | 8,268.60 | 94,545 |
| 2024-05-03 | 8,270.00 | 8,530.00 | 8,220.00 | 8,480.00 | 8,367.27 | 124,039 |
| 2024-05-02 | 8,200.00 | 8,300.00 | 8,190.00 | 8,260.00 | 8,150.20 | 58,823 |
| 2024-04-30 | 8,270.00 | 8,350.00 | 8,180.00 | 8,290.00 | 8,179.80 | 81,617 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.