Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-013,320.003,450.003,305.003,430.003,364.5047,406
2023-05-313,290.003,380.003,290.003,320.003,256.6035,854
2023-05-303,365.003,365.003,285.003,355.003,290.9336,443
2023-05-293,365.003,365.003,365.003,365.003,300.740
2023-05-263,405.003,405.003,300.003,365.003,300.7442,545
2023-05-253,535.003,540.003,390.003,405.003,339.9775,660
2023-05-243,550.003,700.003,500.003,500.003,433.16252,786
2023-05-233,515.003,590.003,485.003,575.003,506.7366,985
2023-05-223,640.003,640.003,495.003,510.003,442.97144,782
2023-05-193,485.003,615.003,420.003,565.003,496.92271,670
2023-05-183,440.003,460.003,340.003,455.003,389.02148,371
2023-05-173,220.003,495.003,105.003,395.003,330.16683,304
2023-05-163,180.003,430.003,020.003,205.003,143.79777,422
2023-05-153,190.003,230.003,120.003,165.003,104.5676,279
2023-05-123,135.003,245.003,085.003,205.003,143.79113,935
2023-05-113,050.003,135.003,015.003,110.003,050.61102,803
2023-05-102,990.003,345.002,955.003,050.002,991.751,067,659
2023-05-092,995.003,070.002,970.002,985.002,927.9953,439
2023-05-082,980.003,055.002,980.003,005.002,947.6155,170
2023-05-043,030.003,030.002,960.003,000.002,942.7140,393
2023-05-032,960.003,075.002,945.003,030.002,972.1354,010
2023-05-022,875.002,980.002,860.002,960.002,903.4777,656
2023-04-282,940.002,965.002,865.002,875.002,820.1079,436
2023-04-272,915.002,965.002,830.002,940.002,883.8546,123
2023-04-262,980.003,010.002,915.002,915.002,859.3399,454
2023-04-253,060.003,070.002,945.003,010.002,952.5266,762
2023-04-242,960.003,130.002,950.003,060.003,001.5696,983
2023-04-232,985.002,985.002,985.002,985.002,927.990
2023-04-212,970.003,005.002,860.002,985.002,927.99219,774
2023-04-203,130.003,140.003,005.003,010.002,952.52161,490
2023-04-193,120.003,180.003,095.003,140.003,080.0366,528
2023-04-183,235.003,235.003,125.003,130.003,070.23115,242
2023-04-173,250.003,290.003,205.003,235.003,173.22114,364
2023-04-143,330.003,370.003,270.003,270.003,207.55106,574
2023-04-133,380.003,400.003,280.003,360.003,295.8397,641
2023-04-123,310.003,415.003,310.003,380.003,315.45125,511
2023-04-113,245.003,325.003,190.003,310.003,246.7959,588
2023-04-103,325.003,330.003,245.003,245.003,183.03114,473
2023-04-073,290.003,365.003,290.003,335.003,271.3161,295
2023-04-063,395.003,395.003,300.003,320.003,256.60105,376
2023-04-053,405.003,430.003,220.003,430.003,364.50102,831
2023-04-043,450.003,500.003,390.003,425.003,359.5976,105
2023-04-033,510.003,510.003,390.003,450.003,384.11154,063
2023-03-313,640.003,640.003,530.003,530.003,462.5973,725
2023-03-303,560.003,650.003,515.003,640.003,570.4992,103
2023-03-293,475.003,525.003,415.003,520.003,452.7850,777
2023-03-283,475.003,535.003,385.003,475.003,408.6463,859
2023-03-273,390.003,475.003,295.003,475.003,408.6496,297
2023-03-243,420.003,450.003,380.003,395.003,330.1644,659
2023-03-233,410.003,455.003,300.003,420.003,354.69105,277
2023-03-223,530.003,530.003,300.003,415.003,349.7890,525
2023-03-213,635.003,635.003,485.003,495.003,428.2569,954
2023-03-203,675.003,740.003,575.003,585.003,516.5459,661
2023-03-173,605.003,705.003,605.003,675.003,604.8259,187
2023-03-163,655.003,655.003,550.003,570.003,501.8261,853
2023-03-153,550.003,675.003,550.003,640.003,570.4995,130
2023-03-143,720.003,735.003,550.003,550.003,482.20123,440
2023-03-133,695.003,775.003,605.003,770.003,698.0091,486
2023-03-103,845.003,845.003,725.003,775.003,702.9170,142
2023-03-093,820.003,940.003,760.003,850.003,776.4886,779
← NewerPage 15 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.