Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 7,900.00 | 8,200.00 | 7,900.00 | 8,110.00 | 8,002.19 | 121,901 |
| 2024-02-01 | 7,880.00 | 8,150.00 | 7,730.00 | 7,880.00 | 7,775.25 | 139,858 |
| 2024-01-31 | 7,860.00 | 8,300.00 | 7,860.00 | 7,880.00 | 7,775.25 | 94,596 |
| 2024-01-30 | 8,000.00 | 8,690.00 | 7,970.00 | 7,990.00 | 7,883.79 | 168,358 |
| 2024-01-29 | 8,230.00 | 8,330.00 | 7,850.00 | 7,910.00 | 7,804.85 | 78,262 |
| 2024-01-26 | 8,130.00 | 8,340.00 | 8,070.00 | 8,220.00 | 8,110.73 | 80,883 |
| 2024-01-25 | 7,980.00 | 8,250.00 | 7,830.00 | 8,090.00 | 7,982.46 | 82,754 |
| 2024-01-24 | 7,910.00 | 8,060.00 | 7,650.00 | 7,980.00 | 7,873.92 | 134,013 |
| 2024-01-23 | 8,050.00 | 8,050.00 | 7,850.00 | 7,930.00 | 7,824.58 | 71,613 |
| 2024-01-22 | 8,150.00 | 8,150.00 | 7,820.00 | 8,050.00 | 7,942.99 | 161,434 |
| 2024-01-19 | 7,960.00 | 8,350.00 | 7,940.00 | 8,090.00 | 7,982.46 | 111,212 |
| 2024-01-18 | 8,000.00 | 8,110.00 | 7,710.00 | 7,960.00 | 7,854.19 | 168,804 |
| 2024-01-17 | 8,600.00 | 8,600.00 | 7,780.00 | 7,980.00 | 7,873.92 | 332,336 |
| 2024-01-16 | 8,520.00 | 8,850.00 | 8,450.00 | 8,530.00 | 8,416.61 | 129,001 |
| 2024-01-15 | 8,620.00 | 8,800.00 | 8,580.00 | 8,580.00 | 8,465.94 | 41,509 |
| 2024-01-12 | 8,890.00 | 8,930.00 | 8,540.00 | 8,570.00 | 8,456.08 | 179,358 |
| 2024-01-11 | 9,150.00 | 9,230.00 | 8,810.00 | 8,930.00 | 8,811.29 | 175,450 |
| 2024-01-10 | 8,930.00 | 9,150.00 | 8,810.00 | 9,080.00 | 8,959.30 | 201,316 |
| 2024-01-09 | 8,790.00 | 8,950.00 | 8,640.00 | 8,930.00 | 8,811.29 | 123,936 |
| 2024-01-08 | 8,630.00 | 8,870.00 | 8,560.00 | 8,640.00 | 8,525.15 | 73,424 |
| 2024-01-05 | 8,420.00 | 8,820.00 | 8,320.00 | 8,700.00 | 8,584.35 | 135,130 |
| 2024-01-04 | 8,600.00 | 8,670.00 | 8,390.00 | 8,420.00 | 8,308.07 | 142,213 |
| 2024-01-03 | 9,140.00 | 9,140.00 | 8,610.00 | 8,710.00 | 8,594.22 | 236,406 |
| 2024-01-02 | 8,870.00 | 9,380.00 | 8,860.00 | 9,150.00 | 9,028.37 | 334,907 |
| 2023-12-28 | 8,520.00 | 8,940.00 | 8,500.00 | 8,840.00 | 8,722.49 | 127,481 |
| 2023-12-27 | 8,280.00 | 8,690.00 | 8,260.00 | 8,550.00 | 8,436.34 | 96,651 |
| 2023-12-26 | 8,650.00 | 8,660.00 | 8,450.00 | 8,500.00 | 8,337.67 | 97,227 |
| 2023-12-22 | 8,980.00 | 8,980.00 | 8,530.00 | 8,650.00 | 8,484.81 | 140,538 |
| 2023-12-21 | 8,900.00 | 9,250.00 | 8,880.00 | 8,900.00 | 8,730.03 | 197,703 |
| 2023-12-20 | 8,610.00 | 9,100.00 | 8,460.00 | 9,090.00 | 8,916.40 | 201,849 |
| 2023-12-19 | 8,610.00 | 8,670.00 | 8,460.00 | 8,600.00 | 8,435.76 | 53,710 |
| 2023-12-18 | 9,010.00 | 9,040.00 | 8,540.00 | 8,610.00 | 8,445.57 | 87,583 |
| 2023-12-15 | 8,670.00 | 9,200.00 | 8,570.00 | 8,620.00 | 8,455.38 | 163,317 |
| 2023-12-14 | 8,610.00 | 8,780.00 | 8,460.00 | 8,600.00 | 8,435.76 | 78,379 |
| 2023-12-13 | 8,800.00 | 8,820.00 | 8,590.00 | 8,600.00 | 8,435.76 | 75,560 |
| 2023-12-12 | 8,750.00 | 9,050.00 | 8,660.00 | 8,800.00 | 8,631.94 | 117,452 |
| 2023-12-11 | 8,320.00 | 8,850.00 | 8,210.00 | 8,750.00 | 8,582.90 | 136,735 |
| 2023-12-08 | 8,310.00 | 8,520.00 | 8,270.00 | 8,330.00 | 8,170.92 | 134,675 |
| 2023-12-07 | 8,420.00 | 8,630.00 | 8,180.00 | 8,300.00 | 8,141.49 | 148,910 |
| 2023-12-06 | 8,640.00 | 8,640.00 | 8,430.00 | 8,550.00 | 8,386.72 | 105,515 |
| 2023-12-05 | 8,810.00 | 8,890.00 | 8,410.00 | 8,610.00 | 8,445.57 | 224,061 |
| 2023-12-04 | 9,190.00 | 9,300.00 | 8,820.00 | 8,880.00 | 8,710.42 | 251,217 |
| 2023-12-01 | 9,000.00 | 9,280.00 | 8,900.00 | 9,110.00 | 8,936.02 | 252,034 |
| 2023-11-30 | 8,950.00 | 9,320.00 | 8,730.00 | 9,050.00 | 8,877.17 | 326,667 |
| 2023-11-29 | 8,890.00 | 9,040.00 | 8,730.00 | 8,950.00 | 8,779.08 | 279,064 |
| 2023-11-28 | 8,890.00 | 8,920.00 | 8,570.00 | 8,780.00 | 8,612.32 | 296,644 |
| 2023-11-27 | 8,500.00 | 8,950.00 | 8,470.00 | 8,870.00 | 8,700.61 | 459,145 |
| 2023-11-24 | 8,310.00 | 8,550.00 | 8,190.00 | 8,440.00 | 8,278.82 | 222,386 |
| 2023-11-23 | 8,080.00 | 8,470.00 | 7,960.00 | 8,290.00 | 8,131.68 | 424,843 |
| 2023-11-22 | 8,150.00 | 8,240.00 | 7,850.00 | 8,050.00 | 7,896.27 | 383,641 |
| 2023-11-21 | 8,290.00 | 8,400.00 | 8,190.00 | 8,200.00 | 8,043.40 | 198,957 |
| 2023-11-20 | 8,140.00 | 8,400.00 | 8,120.00 | 8,290.00 | 8,131.68 | 218,652 |
| 2023-11-17 | 8,420.00 | 8,420.00 | 8,070.00 | 8,290.00 | 8,131.68 | 270,131 |
| 2023-11-16 | 8,210.00 | 8,540.00 | 8,200.00 | 8,500.00 | 8,337.67 | 291,601 |
| 2023-11-15 | 9,490.00 | 9,490.00 | 8,200.00 | 8,340.00 | 8,180.73 | 1,256,601 |
| 2023-11-14 | 8,610.00 | 9,750.00 | 8,610.00 | 9,390.00 | 9,210.68 | 1,437,455 |
| 2023-11-13 | 8,520.00 | 8,950.00 | 8,390.00 | 8,570.00 | 8,406.34 | 366,875 |
| 2023-11-10 | 8,190.00 | 8,680.00 | 8,050.00 | 8,510.00 | 8,347.48 | 255,176 |
| 2023-11-09 | 8,390.00 | 8,400.00 | 8,190.00 | 8,220.00 | 8,063.02 | 151,426 |
| 2023-11-08 | 8,200.00 | 8,480.00 | 8,150.00 | 8,280.00 | 8,121.87 | 153,697 |
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.