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%WTI98.53▲ 1.42%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-162,315.002,340.002,285.002,335.002,268.6335,116
2022-09-152,340.002,355.002,315.002,320.002,254.0618,184
2022-09-142,345.002,350.002,315.002,340.002,273.4920,860
2022-09-132,365.002,405.002,345.002,350.002,283.2021,641
2022-09-082,315.002,345.002,305.002,305.002,239.4813,493
2022-09-072,370.002,370.002,285.002,340.002,273.4926,232
2022-09-062,265.002,375.002,265.002,350.002,283.2024,971
2022-09-052,300.002,320.002,270.002,275.002,210.3325,068
2022-09-022,325.002,335.002,300.002,300.002,234.6219,627
2022-09-012,370.002,390.002,325.002,325.002,258.9157,277
2022-08-312,345.002,380.002,325.002,370.002,302.6328,423
2022-08-302,310.002,355.002,310.002,345.002,278.3428,325
2022-08-292,440.002,440.002,305.002,320.002,254.0666,146
2022-08-262,460.002,500.002,435.002,455.002,385.2214,152
2022-08-252,460.002,500.002,400.002,450.002,380.3626,444
2022-08-242,400.002,465.002,395.002,450.002,380.3628,746
2022-08-232,450.002,450.002,335.002,405.002,336.6429,041
2022-08-222,520.002,520.002,445.002,465.002,394.9339,434
2022-08-192,555.002,620.002,545.002,545.002,472.6620,297
2022-08-182,605.002,605.002,550.002,585.002,511.5231,140
2022-08-172,640.002,665.002,570.002,625.002,550.3950,630
2022-08-162,625.002,680.002,600.002,615.002,540.6749,744
2022-08-122,635.002,665.002,615.002,640.002,564.9624,014
2022-08-112,655.002,740.002,640.002,665.002,589.2527,036
2022-08-102,670.002,705.002,640.002,640.002,564.9637,589
2022-08-092,760.002,760.002,650.002,670.002,594.1145,862
2022-08-082,670.002,740.002,630.002,680.002,603.8238,160
2022-08-052,680.002,695.002,655.002,665.002,589.2554,226
2022-08-042,680.002,700.002,630.002,680.002,603.8276,300
2022-08-032,595.002,670.002,595.002,630.002,555.2460,840
2022-08-022,570.002,640.002,550.002,595.002,521.2457,414
2022-08-012,550.002,600.002,540.002,595.002,521.2436,459
2022-07-292,550.002,575.002,530.002,550.002,477.5224,767
2022-07-282,595.002,595.002,535.002,550.002,477.5227,892
2022-07-272,530.002,560.002,510.002,540.002,467.8044,015
2022-07-262,515.002,545.002,505.002,535.002,462.9450,349
2022-07-252,570.002,570.002,510.002,560.002,487.2352,177
2022-07-222,580.002,835.002,565.002,565.002,492.09811,044
2022-07-212,560.002,560.002,500.002,535.002,462.9421,531
2022-07-202,510.002,575.002,505.002,530.002,458.0948,462
2022-07-192,465.002,500.002,455.002,495.002,424.0847,859
2022-07-182,455.002,505.002,420.002,490.002,419.2230,125
2022-07-152,505.002,545.002,400.002,420.002,351.2191,333
2022-07-142,490.002,535.002,455.002,505.002,433.8061,649
2022-07-132,380.002,440.002,380.002,430.002,360.9345,376
2022-07-122,420.002,515.002,370.002,380.002,312.3548,106
2022-07-112,450.002,750.002,420.002,420.002,351.21582,610
2022-07-082,435.002,520.002,435.002,470.002,399.7936,052
2022-07-072,480.002,495.002,400.002,450.002,380.3673,255
2022-07-062,365.002,390.002,310.002,360.002,292.9218,871
2022-07-052,270.002,350.002,270.002,350.002,283.2021,427
2022-07-042,225.002,290.002,200.002,270.002,205.4835,541
2022-07-012,260.002,370.002,250.002,260.002,195.7640,779
2022-06-302,390.002,425.002,300.002,300.002,234.6246,862
2022-06-292,370.002,455.002,370.002,415.002,346.3537,666
2022-06-282,405.002,445.002,385.002,425.002,356.0747,988
2022-06-272,285.002,405.002,285.002,405.002,336.6467,289
2022-06-242,175.002,285.002,120.002,285.002,220.0583,957
2022-06-232,300.002,330.002,180.002,185.002,122.89146,854
2022-06-222,470.002,500.002,300.002,300.002,234.6284,412
← NewerPage 18 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.