See inside every stock. Pro
WatchlistPro
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%WTI98.18▼ 5.29%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-083,830.003,840.003,750.003,820.003,747.0553,243
2023-03-073,780.003,835.003,740.003,830.003,756.8658,175
2023-03-063,785.003,840.003,730.003,805.003,732.3398,768
2023-03-033,795.003,845.003,745.003,780.003,707.8196,868
2023-03-023,740.003,800.003,685.003,745.003,673.4879,019
2023-02-283,560.003,735.003,560.003,705.003,634.24134,657
2023-02-273,555.003,590.003,460.003,585.003,516.5476,392
2023-02-243,585.003,610.003,475.003,595.003,526.34215
2023-02-233,585.003,585.003,420.003,550.003,482.20116,146
2023-02-223,760.003,760.003,550.003,585.003,516.54100,169
2023-02-213,715.003,770.003,690.003,760.003,688.1976,302
2023-02-203,710.003,745.003,670.003,715.003,644.05397
2023-02-193,710.003,710.003,710.003,710.003,639.150
2023-02-173,725.003,755.003,670.003,710.003,639.1569,906
2023-02-163,635.003,720.003,635.003,695.003,624.4439,494
2023-02-153,700.003,730.003,615.003,635.003,565.58687
2023-02-143,660.003,710.003,620.003,635.003,565.5841,431
2023-02-133,780.003,780.003,660.003,660.003,590.1050,384
2023-02-103,765.003,800.003,650.003,780.003,707.8130
2023-02-093,695.003,835.003,695.003,695.003,624.44824
2023-02-083,680.003,750.003,610.003,675.003,604.8248,934
2023-02-073,760.003,760.003,650.003,675.003,604.8293
2023-02-063,860.003,860.003,680.003,680.003,609.72213
2023-02-033,710.003,875.003,470.003,860.003,786.282,304
2023-02-023,710.003,760.003,660.003,760.003,688.1973,355
2023-02-013,680.003,715.003,540.003,695.003,624.441,456
2023-01-313,575.003,630.003,530.003,615.003,545.964
2023-01-303,600.003,625.003,500.003,575.003,506.73242
2023-01-273,630.003,630.003,495.003,600.003,531.252,062
2023-01-263,500.003,565.003,440.003,555.003,487.11483
2023-01-253,495.003,530.003,430.003,475.003,408.6484
2023-01-203,350.003,495.003,300.003,495.003,428.2571,422
2023-01-193,330.003,365.003,315.003,365.003,300.7441,807
2023-01-183,415.003,415.003,335.003,365.003,300.7443,059
2023-01-173,540.003,545.003,350.003,385.003,320.3667,486
2023-01-163,545.003,620.003,420.003,485.003,418.4585,911
2023-01-153,520.003,520.003,520.003,520.003,452.780
2023-01-133,480.003,530.003,475.003,520.003,452.7896,334
2023-01-123,520.003,520.003,450.003,480.003,413.5479,829
2023-01-113,475.003,525.003,430.003,470.003,403.7359,735
2023-01-103,400.003,540.003,390.003,475.003,408.64208,070
2023-01-093,265.003,375.003,265.003,370.003,305.64123,216
2023-01-063,250.003,300.003,200.003,260.003,197.7480,489
2023-01-053,280.003,345.003,200.003,255.003,192.8473,478
2023-01-043,100.003,250.003,050.003,235.003,173.2270,979
2023-01-033,085.003,200.002,960.003,140.003,080.03108,662
2023-01-023,200.003,245.003,050.003,090.003,030.9964,447
2022-12-293,170.003,205.003,105.003,200.003,138.8954,003
2022-12-283,190.003,220.003,120.003,205.003,143.7967,404
2022-12-273,065.003,160.003,020.003,155.003,065.3273,761
2022-12-263,100.003,175.003,055.003,100.003,011.8835,846
2022-12-233,240.003,240.003,055.003,100.003,011.8846,726
2022-12-223,160.003,250.003,145.003,210.003,118.7668,454
2022-12-213,095.003,160.003,070.003,130.003,041.0353,684
2022-12-203,210.003,275.002,940.003,110.003,021.6070,725
2022-12-193,225.003,245.003,155.003,240.003,147.9027,623
2022-12-163,260.003,260.003,175.003,240.003,147.9039,284
2022-12-153,285.003,330.003,240.003,290.003,196.4853,620
2022-12-143,185.003,275.003,160.003,255.003,162.4855,055
2022-12-133,200.003,255.003,155.003,170.003,079.8962,431
← NewerPage 16 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.