Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 8,250.00 | 8,290.00 | 7,720.00 | 8,200.00 | 8,043.40 | 197,944 |
| 2023-11-06 | 7,970.00 | 8,210.00 | 7,700.00 | 8,210.00 | 8,053.21 | 229,148 |
| 2023-11-03 | 7,900.00 | 7,930.00 | 7,580.00 | 7,890.00 | 7,739.32 | 137,317 |
| 2023-11-02 | 7,420.00 | 7,880.00 | 7,420.00 | 7,780.00 | 7,631.42 | 215,656 |
| 2023-11-01 | 7,220.00 | 7,420.00 | 7,160.00 | 7,330.00 | 7,190.02 | 98,482 |
| 2023-10-31 | 7,590.00 | 7,690.00 | 7,040.00 | 7,220.00 | 7,082.12 | 173,242 |
| 2023-10-30 | 7,630.00 | 7,840.00 | 7,440.00 | 7,500.00 | 7,356.77 | 153,152 |
| 2023-10-27 | 7,510.00 | 7,770.00 | 7,320.00 | 7,630.00 | 7,484.29 | 150,914 |
| 2023-10-26 | 7,360.00 | 7,610.00 | 7,220.00 | 7,510.00 | 7,366.58 | 169,674 |
| 2023-10-25 | 7,770.00 | 7,930.00 | 7,540.00 | 7,580.00 | 7,435.24 | 131,657 |
| 2023-10-24 | 7,370.00 | 7,850.00 | 7,260.00 | 7,790.00 | 7,641.23 | 201,541 |
| 2023-10-23 | 7,090.00 | 7,440.00 | 7,030.00 | 7,330.00 | 7,190.02 | 160,186 |
| 2023-10-22 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,866.32 | 0 |
| 2023-10-20 | 7,150.00 | 7,480.00 | 6,950.00 | 7,000.00 | 6,866.32 | 297,060 |
| 2023-10-19 | 7,620.00 | 7,690.00 | 7,200.00 | 7,230.00 | 7,091.93 | 371,600 |
| 2023-10-18 | 8,340.00 | 8,380.00 | 7,690.00 | 7,850.00 | 7,700.09 | 425,221 |
| 2023-10-17 | 8,710.00 | 8,790.00 | 8,150.00 | 8,420.00 | 8,259.20 | 496,309 |
| 2023-10-16 | 8,970.00 | 8,990.00 | 8,390.00 | 8,570.00 | 8,406.34 | 1,026,460 |
| 2023-10-13 | 8,270.00 | 8,640.00 | 8,080.00 | 8,540.00 | 8,376.91 | 365,824 |
| 2023-10-12 | 7,840.00 | 8,400.00 | 7,730.00 | 8,290.00 | 8,131.68 | 619,077 |
| 2023-10-11 | 7,800.00 | 7,800.00 | 7,330.00 | 7,600.00 | 7,454.86 | 219,076 |
| 2023-10-10 | 7,380.00 | 7,830.00 | 6,900.00 | 7,450.00 | 7,307.72 | 375,211 |
| 2023-10-06 | 6,980.00 | 7,680.00 | 6,980.00 | 7,500.00 | 7,356.77 | 390,035 |
| 2023-10-05 | 6,920.00 | 7,050.00 | 6,750.00 | 6,980.00 | 6,846.70 | 348,474 |
| 2023-10-04 | 7,200.00 | 7,200.00 | 6,530.00 | 6,660.00 | 6,532.81 | 372,978 |
| 2023-09-27 | 7,130.00 | 7,350.00 | 7,060.00 | 7,300.00 | 7,160.59 | 124,181 |
| 2023-09-26 | 7,490.00 | 7,570.00 | 7,030.00 | 7,130.00 | 6,993.84 | 206,030 |
| 2023-09-25 | 7,620.00 | 7,620.00 | 7,150.00 | 7,250.00 | 7,111.54 | 261,629 |
| 2023-09-22 | 7,750.00 | 7,750.00 | 7,480.00 | 7,620.00 | 7,474.48 | 120,903 |
| 2023-09-21 | 7,910.00 | 8,100.00 | 7,420.00 | 7,730.00 | 7,582.38 | 182,971 |
| 2023-09-20 | 8,170.00 | 8,280.00 | 7,860.00 | 7,990.00 | 7,837.41 | 264,418 |
| 2023-09-19 | 8,300.00 | 8,310.00 | 7,950.00 | 8,010.00 | 7,857.03 | 151,287 |
| 2023-09-18 | 8,250.00 | 8,420.00 | 8,110.00 | 8,210.00 | 8,053.21 | 142,100 |
| 2023-09-17 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 8,151.30 | 0 |
| 2023-09-15 | 8,490.00 | 8,630.00 | 8,300.00 | 8,310.00 | 8,151.30 | 89,687 |
| 2023-09-14 | 8,490.00 | 8,720.00 | 8,400.00 | 8,490.00 | 8,327.86 | 124,883 |
| 2023-09-13 | 8,890.00 | 8,900.00 | 8,510.00 | 8,510.00 | 8,347.48 | 186,084 |
| 2023-09-12 | 8,820.00 | 9,150.00 | 8,720.00 | 8,890.00 | 8,720.22 | 219,463 |
| 2023-09-11 | 9,130.00 | 9,370.00 | 8,700.00 | 8,900.00 | 8,730.03 | 403,522 |
| 2023-09-08 | 9,440.00 | 9,570.00 | 9,240.00 | 9,320.00 | 9,142.01 | 193,871 |
| 2023-09-07 | 9,800.00 | 9,870.00 | 9,380.00 | 9,440.00 | 9,259.72 | 194,669 |
| 2023-09-06 | 9,330.00 | 9,980.00 | 9,330.00 | 9,620.00 | 9,436.28 | 293,941 |
| 2023-09-05 | 9,220.00 | 9,800.00 | 9,120.00 | 9,510.00 | 9,328.38 | 247,047 |
| 2023-09-04 | 9,800.00 | 9,920.00 | 9,150.00 | 9,300.00 | 9,122.39 | 603,193 |
| 2023-09-03 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,701.13 | 0 |
| 2023-09-01 | 10,200.00 | 10,470.00 | 9,850.00 | 9,890.00 | 9,701.13 | 518,013 |
| 2023-08-31 | 10,680.00 | 10,680.00 | 9,880.00 | 10,080.00 | 9,887.50 | 693,841 |
| 2023-08-30 | 10,380.00 | 11,370.00 | 10,130.00 | 10,700.00 | 10,495.66 | 1,083,344 |
| 2023-08-29 | 10,050.00 | 10,450.00 | 9,750.00 | 10,210.00 | 10,015.02 | 507,230 |
| 2023-08-28 | 9,610.00 | 10,330.00 | 9,540.00 | 10,000.00 | 9,809.03 | 568,886 |
| 2023-08-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,612.85 | 0 |
| 2023-08-25 | 9,970.00 | 10,090.00 | 9,530.00 | 9,800.00 | 9,612.85 | 425,169 |
| 2023-08-24 | 10,230.00 | 10,230.00 | 9,900.00 | 10,150.00 | 9,956.16 | 239,679 |
| 2023-08-23 | 9,840.00 | 10,400.00 | 9,560.00 | 10,010.00 | 9,818.84 | 565,172 |
| 2023-08-22 | 9,980.00 | 10,340.00 | 9,700.00 | 9,860.00 | 9,671.70 | 363,955 |
| 2023-08-21 | 9,670.00 | 10,040.00 | 9,240.00 | 9,800.00 | 9,612.85 | 395,411 |
| 2023-08-20 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,426.47 | 0 |
| 2023-08-18 | 10,450.00 | 10,550.00 | 9,500.00 | 9,610.00 | 9,426.47 | 1,107,953 |
| 2023-08-17 | 9,850.00 | 11,570.00 | 9,530.00 | 10,770.00 | 10,564.32 | 2,774,887 |
| 2023-08-16 | 9,900.00 | 10,280.00 | 9,250.00 | 10,010.00 | 9,818.84 | 834,602 |
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.