Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-159,850.009,850.009,850.009,850.009,661.890
2023-08-1410,090.0010,570.009,140.009,850.009,661.89632,862
2023-08-1110,070.0010,290.009,780.009,890.009,701.13460,853
2023-08-109,430.0010,250.009,310.0010,070.009,877.69703,961
2023-08-099,460.009,700.009,220.009,530.009,348.00330,397
2023-08-089,260.009,970.008,670.009,670.009,485.33976,150
2023-08-079,100.009,200.008,510.009,030.008,857.55569,990
2023-08-069,100.009,100.009,100.009,100.008,926.210
2023-08-048,940.009,200.008,620.009,100.008,926.21638,177
2023-08-039,600.009,600.008,480.008,940.008,769.271,326,044
2023-08-0211,060.0011,100.009,700.009,710.009,524.561,289,651
2023-08-019,300.0011,000.009,200.0010,670.0010,466.233,243,983
2023-07-319,280.0010,120.008,670.009,270.009,092.973,630,477
2023-07-308,800.008,800.008,800.008,800.008,631.940
2023-07-288,020.009,290.007,240.008,800.008,631.949,218,437
2023-07-275,620.007,150.005,620.007,150.007,013.455,354,811
2023-07-266,000.006,010.005,410.005,500.005,394.96505,030
2023-07-255,960.006,100.005,800.005,970.005,855.99320,880
2023-07-245,580.006,000.005,450.005,980.005,865.80765,735
2023-07-215,570.005,790.005,390.005,450.005,345.92350,800
2023-07-205,560.005,850.005,520.005,570.005,463.63397,706
2023-07-195,770.005,890.005,550.005,550.005,444.01518,170
2023-07-185,310.005,740.005,210.005,660.005,551.91505,046
2023-07-175,390.005,450.005,180.005,410.005,306.68360,195
2023-07-165,380.005,380.005,380.005,380.005,277.260
2023-07-144,970.005,490.004,930.005,380.005,277.261,392,771
2023-07-134,930.005,060.004,865.004,940.004,845.66438,140
2023-07-125,070.005,290.004,780.004,975.004,879.991,021,233
2023-07-114,980.005,680.004,550.004,940.004,845.663,194,723
2023-07-104,500.004,680.004,280.004,590.004,502.34795,185
2023-07-094,395.004,395.004,395.004,395.004,311.070
2023-07-074,100.004,450.003,940.004,395.004,311.07701,972
2023-07-063,840.004,220.003,815.004,065.003,987.371,311,527
2023-07-053,625.003,870.003,625.003,840.003,766.67356,651
2023-07-043,650.003,680.003,440.003,615.003,545.96147,357
2023-07-033,500.003,595.003,460.003,510.003,442.9744,095
2023-07-023,500.003,500.003,500.003,500.003,433.160
2023-06-303,500.003,510.003,465.003,500.003,433.1630,040
2023-06-293,620.003,620.003,405.003,500.003,433.1667,241
2023-06-283,490.003,620.003,485.003,580.003,511.63124,486
2023-06-273,465.003,520.003,465.003,485.003,418.4537,811
2023-06-263,365.003,480.003,325.003,465.003,398.8347,543
2023-06-233,515.003,540.003,365.003,365.003,300.7458,029
2023-06-223,485.003,520.003,435.003,515.003,447.8775,403
2023-06-213,485.003,535.003,435.003,515.003,447.8763,135
2023-06-203,500.003,520.003,405.003,520.003,452.7863,222
2023-06-193,575.003,575.003,490.003,520.003,452.7861,309
2023-06-163,525.003,650.003,505.003,560.003,492.01151,306
2023-06-153,465.003,560.003,420.003,525.003,457.6872,171
2023-06-143,375.003,530.003,375.003,485.003,418.45147,006
2023-06-133,350.003,400.003,290.003,375.003,310.5585,808
2023-06-123,330.003,360.003,295.003,350.003,286.0239,324
2023-06-113,330.003,330.003,330.003,330.003,266.410
2023-06-093,265.003,330.003,225.003,330.003,266.4174,582
2023-06-083,410.003,410.003,215.003,235.003,173.22146,826
2023-06-073,400.003,460.003,355.003,410.003,344.8837,317
2023-06-053,455.003,475.003,410.003,415.003,349.7825,486
2023-06-043,470.003,470.003,470.003,470.003,403.730
2023-06-023,400.003,530.003,395.003,470.003,403.7356,408
2023-06-013,320.003,450.003,305.003,430.003,364.5047,406
← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2830.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.