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%WTI98.43▼ 3.30%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-123,320.003,320.003,185.003,200.003,109.0443,208
2022-12-093,195.003,255.003,105.003,245.003,152.7678,778
2022-12-083,275.003,285.003,130.003,170.003,079.89111,099
2022-12-073,320.003,350.003,250.003,265.003,172.1993,620
2022-12-063,470.003,545.003,300.003,320.003,225.63141,157
2022-12-053,490.003,540.003,410.003,500.003,400.51146,304
2022-12-023,550.003,550.003,425.003,445.003,347.08141,215
2022-12-013,285.003,495.003,250.003,495.003,395.66319,564
2022-11-303,295.003,310.003,200.003,250.003,157.6269,439
2022-11-293,115.003,310.003,115.003,295.003,201.34201,169
2022-11-283,195.003,235.003,145.003,145.003,055.6057,729
2022-11-253,205.003,230.003,160.003,195.003,104.1862,557
2022-11-243,225.003,300.003,180.003,220.003,128.4786,659
2022-11-233,135.003,305.003,100.003,225.003,133.33264,810
2022-11-223,085.003,160.003,040.003,130.003,041.0379,383
2022-11-213,085.003,125.003,010.003,115.003,026.4677,828
2022-11-183,175.003,175.003,070.003,115.003,026.4668,544
2022-11-173,210.003,210.003,060.003,145.003,055.6094,692
2022-11-163,295.003,295.003,100.003,145.003,055.60151,132
2022-11-153,235.003,265.003,065.003,185.003,094.47215,400
2022-11-143,105.003,260.003,095.003,230.003,138.19353,479
2022-11-113,115.003,205.003,035.003,160.003,070.18228,074
2022-11-103,215.003,215.003,035.003,085.002,997.31343,818
2022-11-092,960.003,375.002,960.003,240.003,147.901,908,432
2022-11-082,840.002,980.002,825.002,960.002,875.86150,415
2022-11-072,755.002,855.002,750.002,820.002,739.84113,915
2022-11-042,755.002,825.002,715.002,750.002,671.8353,784
2022-11-032,760.002,800.002,680.002,795.002,715.5582,962
2022-11-022,690.002,880.002,690.002,760.002,681.55256,854
2022-11-012,605.002,740.002,585.002,730.002,652.40148,902
2022-10-312,735.002,760.002,610.002,615.002,540.67136,532
2022-10-282,545.002,735.002,525.002,710.002,632.97284,069
2022-10-272,500.002,570.002,445.002,570.002,496.9575,668
2022-10-262,390.002,525.002,360.002,495.002,424.08133,686
2022-10-252,415.002,445.002,315.002,400.002,331.7853,121
2022-10-242,255.002,410.002,250.002,395.002,326.9272,203
2022-10-212,370.002,370.002,245.002,245.002,181.1972,177
2022-10-202,380.002,445.002,350.002,380.002,312.3577,002
2022-10-192,315.002,500.002,250.002,390.002,322.07218,843
2022-10-182,265.002,335.002,265.002,300.002,234.62131,608
2022-10-172,140.002,270.002,115.002,260.002,195.76125,690
2022-10-142,065.002,200.002,065.002,130.002,069.46109,942
2022-10-132,280.002,285.002,055.002,065.002,006.30200,586
2022-10-122,350.002,355.002,205.002,325.002,258.91167,341
2022-10-112,605.002,755.002,225.002,365.002,297.78929,371
2022-10-102,620.002,620.002,620.002,620.002,545.530
2022-10-072,200.002,780.002,155.002,620.002,545.533,380,690
2022-10-062,150.002,200.002,145.002,200.002,137.4722,551
2022-10-052,200.002,210.002,095.002,150.002,088.8953,943
2022-10-042,110.002,220.002,100.002,135.002,074.3132,018
2022-09-301,960.002,110.001,960.002,110.002,050.0235,934
2022-09-291,980.002,070.001,980.002,040.001,982.0155,566
2022-09-282,090.002,095.001,970.001,985.001,928.5899,108
2022-09-271,960.002,060.001,960.002,015.001,957.7279,710
2022-09-262,170.002,170.002,000.002,000.001,943.1579,018
2022-09-232,200.002,270.002,160.002,200.002,137.4730,918
2022-09-222,240.002,245.002,200.002,225.002,161.7621,745
2022-09-212,225.002,230.002,070.002,220.002,156.9096,175
2022-09-202,240.002,315.002,225.002,225.002,161.7685,984
2022-09-192,395.002,395.002,240.002,240.002,176.3354,753
← NewerPage 17 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.