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%WTI98.99▲ 1.89%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-212,405.002,485.002,340.002,470.002,399.7983,682
2022-06-202,600.002,600.002,370.002,415.002,346.35148,096
2022-06-172,465.002,620.002,415.002,575.002,501.81179,145
2022-06-162,560.002,665.002,560.002,575.002,501.8181,408
2022-06-152,705.002,710.002,545.002,550.002,477.52102,953
2022-06-142,770.002,800.002,620.002,735.002,657.26161,182
2022-06-132,980.003,015.002,780.002,875.002,793.28142,228
2022-06-103,030.003,080.002,985.002,995.002,909.8748,790
2022-06-093,090.003,090.003,005.003,035.002,948.7352,331
2022-06-083,035.003,105.003,035.003,095.003,007.0353,590
2022-06-073,115.003,115.003,060.003,060.002,973.0242,882
2022-06-033,070.003,120.003,070.003,115.003,026.4647,588
2022-06-023,055.003,090.003,040.003,070.002,982.7444,707
2022-05-313,055.003,080.003,050.003,055.002,968.1647,823
2022-05-303,010.003,065.003,010.003,055.002,968.1647,602
2022-05-272,990.003,020.002,980.003,005.002,919.5858,758
2022-05-263,090.003,095.002,990.002,990.002,905.0190,846
2022-05-253,000.003,130.002,985.003,005.002,919.58180,787
2022-05-243,260.003,260.002,990.002,995.002,909.87212,298
2022-05-233,045.003,045.002,990.003,000.002,914.7365,711
2022-05-203,010.003,040.002,985.003,005.002,919.5871,229
2022-05-193,115.003,115.003,000.003,010.002,924.44102,834
2022-05-183,075.003,185.003,075.003,130.003,041.03119,996
2022-05-172,995.003,125.002,995.003,075.002,987.59113,890
2022-05-163,055.003,090.002,995.003,050.002,963.31101,564
2022-05-133,230.003,270.003,045.003,045.002,958.45423,972
2022-05-123,005.003,520.002,960.003,120.003,031.322,043,247
2022-05-112,955.003,045.002,945.003,030.002,943.8729,864
2022-05-103,020.003,020.002,855.002,985.002,900.15122,467
2022-05-093,150.003,175.003,045.003,060.002,973.0286,647
2022-05-063,150.003,200.003,150.003,195.003,104.1836,305
2022-05-043,305.003,305.003,215.003,220.003,128.4729,421
2022-05-033,300.003,340.003,230.003,260.003,167.3443,457
2022-05-023,205.003,280.003,195.003,265.003,172.1956,118
2022-04-293,160.003,235.003,125.003,205.003,113.9055,066
2022-04-283,145.003,195.003,125.003,160.003,070.1859,047
2022-04-273,180.003,180.003,100.003,150.003,060.4668,793
2022-04-263,160.003,235.003,160.003,230.003,138.1957,917
2022-04-253,245.003,245.003,160.003,160.003,070.18116,373
2022-04-223,350.003,365.003,280.003,305.003,211.0648,011
2022-04-213,365.003,385.003,345.003,370.003,274.2140,984
2022-04-203,405.003,420.003,340.003,365.003,269.3556,569
2022-04-193,325.003,425.003,325.003,405.003,308.2166,100
2022-04-183,395.003,440.003,340.003,365.003,269.3557,300
2022-04-153,385.003,445.003,300.003,395.003,298.50121,357
2022-04-143,400.003,630.003,320.003,380.003,283.93377,594
2022-04-133,250.003,345.003,250.003,310.003,215.9158,921
2022-04-123,265.003,340.003,220.003,250.003,157.6258,749
2022-04-113,245.003,370.003,220.003,280.003,186.7767,284
2022-04-083,315.003,365.003,255.003,285.003,191.6347,883
2022-04-073,400.003,400.003,270.003,340.003,245.0666,668
2022-04-063,430.003,485.003,375.003,400.003,303.3650,757
2022-04-053,400.003,455.003,380.003,440.003,342.2273,042
2022-04-043,420.003,495.003,375.003,430.003,332.50148,437
2022-04-013,475.003,480.003,290.003,375.003,279.07116,874
2022-03-313,295.003,460.003,240.003,360.003,264.49353,639
2022-03-303,260.003,500.003,185.003,205.003,113.90606,956
2022-03-293,235.003,255.003,150.003,180.003,089.61122,996
2022-03-283,225.003,255.003,200.003,235.003,143.0566,356
2022-03-253,270.003,280.003,215.003,250.003,157.6256,881
← NewerPage 19 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.