Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,070.00 | 8,370.00 | 8,050.00 | 8,270.00 | 8,160.06 | 93,825 |
| 2024-04-26 | 9,050.00 | 9,050.00 | 8,040.00 | 8,210.00 | 8,100.86 | 506,976 |
| 2024-04-25 | 8,820.00 | 9,050.00 | 8,820.00 | 9,000.00 | 8,880.36 | 100,960 |
| 2024-04-24 | 8,920.00 | 8,980.00 | 8,810.00 | 8,940.00 | 8,821.16 | 92,124 |
| 2024-04-23 | 8,970.00 | 9,020.00 | 8,600.00 | 8,880.00 | 8,761.96 | 96,158 |
| 2024-04-22 | 8,900.00 | 9,180.00 | 8,850.00 | 8,950.00 | 8,831.03 | 189,979 |
| 2024-04-19 | 8,920.00 | 8,960.00 | 8,470.00 | 8,770.00 | 8,653.42 | 241,670 |
| 2024-04-18 | 8,750.00 | 9,100.00 | 8,720.00 | 9,000.00 | 8,880.36 | 564,608 |
| 2024-04-17 | 8,100.00 | 8,760.00 | 8,070.00 | 8,630.00 | 8,515.28 | 257,938 |
| 2024-04-16 | 7,950.00 | 8,320.00 | 7,900.00 | 8,100.00 | 7,992.32 | 106,918 |
| 2024-04-15 | 8,080.00 | 8,080.00 | 7,860.00 | 7,950.00 | 7,844.32 | 47,090 |
| 2024-04-12 | 8,090.00 | 8,170.00 | 8,020.00 | 8,140.00 | 8,031.79 | 60,113 |
| 2024-04-11 | 8,110.00 | 8,170.00 | 8,030.00 | 8,050.00 | 7,942.99 | 29,243 |
| 2024-04-09 | 8,200.00 | 8,280.00 | 8,080.00 | 8,180.00 | 8,071.26 | 17,585 |
| 2024-04-08 | 8,310.00 | 8,310.00 | 8,120.00 | 8,170.00 | 8,061.39 | 61,921 |
| 2024-04-05 | 8,340.00 | 8,490.00 | 8,130.00 | 8,310.00 | 8,199.53 | 76,145 |
| 2024-04-04 | 8,410.00 | 8,560.00 | 8,340.00 | 8,350.00 | 8,239.00 | 74,155 |
| 2024-04-03 | 8,150.00 | 8,540.00 | 8,090.00 | 8,420.00 | 8,308.07 | 104,051 |
| 2024-04-02 | 8,500.00 | 8,550.00 | 8,260.00 | 8,270.00 | 8,160.06 | 82,872 |
| 2024-04-01 | 8,240.00 | 8,570.00 | 8,160.00 | 8,500.00 | 8,387.01 | 111,240 |
| 2024-03-29 | 8,230.00 | 8,390.00 | 8,200.00 | 8,240.00 | 8,130.46 | 71,701 |
| 2024-03-28 | 8,300.00 | 8,520.00 | 8,250.00 | 8,310.00 | 8,199.53 | 76,381 |
| 2024-03-27 | 8,160.00 | 8,290.00 | 8,120.00 | 8,210.00 | 8,100.86 | 60,194 |
| 2024-03-26 | 8,520.00 | 8,550.00 | 8,120.00 | 8,250.00 | 8,140.33 | 147,639 |
| 2024-03-25 | 8,430.00 | 8,630.00 | 8,370.00 | 8,480.00 | 8,367.27 | 70,797 |
| 2024-03-22 | 8,360.00 | 8,550.00 | 8,360.00 | 8,430.00 | 8,317.94 | 90,621 |
| 2024-03-21 | 8,470.00 | 8,600.00 | 8,210.00 | 8,320.00 | 8,209.40 | 201,691 |
| 2024-03-20 | 8,620.00 | 8,620.00 | 8,330.00 | 8,500.00 | 8,387.01 | 168,703 |
| 2024-03-19 | 8,890.00 | 8,970.00 | 8,420.00 | 8,560.00 | 8,446.21 | 436,237 |
| 2024-03-18 | 8,100.00 | 8,900.00 | 8,080.00 | 8,510.00 | 8,396.87 | 483,642 |
| 2024-03-17 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,962.72 | 0 |
| 2024-03-15 | 7,950.00 | 8,070.00 | 7,720.00 | 8,070.00 | 7,962.72 | 76,487 |
| 2024-03-14 | 7,970.00 | 8,050.00 | 7,820.00 | 7,990.00 | 7,883.79 | 119,174 |
| 2024-03-13 | 8,050.00 | 8,100.00 | 7,930.00 | 8,050.00 | 7,942.99 | 67,644 |
| 2024-03-12 | 8,050.00 | 8,100.00 | 7,550.00 | 8,050.00 | 7,942.99 | 83,416 |
| 2024-03-11 | 8,190.00 | 8,210.00 | 8,020.00 | 8,050.00 | 7,942.99 | 75,712 |
| 2024-03-08 | 8,190.00 | 8,250.00 | 8,060.00 | 8,130.00 | 8,021.93 | 68,588 |
| 2024-03-07 | 8,100.00 | 8,260.00 | 8,050.00 | 8,130.00 | 8,021.93 | 90,612 |
| 2024-03-06 | 8,520.00 | 8,550.00 | 7,960.00 | 8,070.00 | 7,962.72 | 308,080 |
| 2024-03-05 | 8,490.00 | 8,670.00 | 8,230.00 | 8,510.00 | 8,396.87 | 119,057 |
| 2024-03-04 | 8,370.00 | 8,430.00 | 8,250.00 | 8,370.00 | 8,258.74 | 94,652 |
| 2024-03-03 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,258.74 | 0 |
| 2024-02-29 | 8,400.00 | 8,470.00 | 8,200.00 | 8,370.00 | 8,258.74 | 104,290 |
| 2024-02-28 | 8,370.00 | 8,450.00 | 8,170.00 | 8,400.00 | 8,288.34 | 184,462 |
| 2024-02-27 | 8,710.00 | 8,710.00 | 8,320.00 | 8,430.00 | 8,317.94 | 161,050 |
| 2024-02-26 | 8,750.00 | 8,900.00 | 8,620.00 | 8,650.00 | 8,535.01 | 104,213 |
| 2024-02-23 | 8,920.00 | 8,970.00 | 8,700.00 | 8,760.00 | 8,643.55 | 166,913 |
| 2024-02-22 | 9,110.00 | 9,210.00 | 8,840.00 | 8,910.00 | 8,791.56 | 230,790 |
| 2024-02-21 | 9,170.00 | 9,270.00 | 9,040.00 | 9,090.00 | 8,969.16 | 133,216 |
| 2024-02-20 | 9,280.00 | 9,440.00 | 9,080.00 | 9,270.00 | 9,146.77 | 250,304 |
| 2024-02-19 | 10,000.00 | 10,090.00 | 9,300.00 | 9,300.00 | 9,176.37 | 579,872 |
| 2024-02-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,867.07 | 0 |
| 2024-02-16 | 8,880.00 | 10,480.00 | 8,850.00 | 10,000.00 | 9,867.07 | 1,456,358 |
| 2024-02-15 | 9,180.00 | 9,190.00 | 8,770.00 | 8,950.00 | 8,831.03 | 178,631 |
| 2024-02-14 | 8,630.00 | 9,340.00 | 8,630.00 | 9,180.00 | 9,057.97 | 500,300 |
| 2024-02-13 | 8,730.00 | 8,880.00 | 8,660.00 | 8,760.00 | 8,643.55 | 150,182 |
| 2024-02-08 | 8,430.00 | 8,870.00 | 8,380.00 | 8,720.00 | 8,604.08 | 250,834 |
| 2024-02-07 | 8,410.00 | 8,670.00 | 8,240.00 | 8,430.00 | 8,317.94 | 151,926 |
| 2024-02-06 | 8,900.00 | 9,080.00 | 8,410.00 | 8,450.00 | 8,337.67 | 829,623 |
| 2024-02-05 | 8,180.00 | 8,440.00 | 7,890.00 | 8,410.00 | 8,298.20 | 149,207 |
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.