Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,190.00 | 4,215.00 | 4,000.00 | 4,080.00 | 4,080.00 | 17,041 |
| 2026-07-16 | 4,270.00 | 4,290.00 | 4,140.00 | 4,230.00 | 4,230.00 | 16,237 |
| 2026-07-15 | 4,465.00 | 4,465.00 | 4,180.00 | 4,180.00 | 4,180.00 | 14,160 |
| 2026-07-14 | 4,315.00 | 4,450.00 | 4,000.00 | 4,150.00 | 4,150.00 | 96,858 |
| 2026-07-13 | 4,500.00 | 4,595.00 | 4,380.00 | 4,430.00 | 4,430.00 | 13,086 |
| 2026-07-10 | 4,590.00 | 4,590.00 | 4,370.00 | 4,495.00 | 4,495.00 | 20,978 |
| 2026-07-09 | 4,315.00 | 4,445.00 | 4,270.00 | 4,365.00 | 4,365.00 | 22,176 |
| 2026-07-08 | 4,450.00 | 4,545.00 | 4,250.00 | 4,350.00 | 4,350.00 | 45,480 |
| 2026-07-07 | 4,420.00 | 4,550.00 | 4,280.00 | 4,325.00 | 4,325.00 | 16,913 |
| 2026-07-06 | 4,400.00 | 4,535.00 | 4,220.00 | 4,420.00 | 4,420.00 | 16,358 |
| 2026-07-03 | 4,290.00 | 4,450.00 | 4,155.00 | 4,400.00 | 4,400.00 | 18,952 |
| 2026-07-02 | 4,455.00 | 4,570.00 | 4,220.00 | 4,290.00 | 4,290.00 | 34,971 |
| 2026-07-01 | 4,390.00 | 4,600.00 | 4,240.00 | 4,455.00 | 4,455.00 | 22,489 |
| 2026-06-30 | 4,420.00 | 4,600.00 | 4,225.00 | 4,390.00 | 4,390.00 | 18,877 |
| 2026-06-29 | 4,020.00 | 4,480.00 | 4,020.00 | 4,420.00 | 4,420.00 | 30,766 |
| 2026-06-26 | 4,285.00 | 4,285.00 | 3,940.00 | 4,185.00 | 4,185.00 | 42,853 |
| 2026-06-25 | 4,200.00 | 4,370.00 | 4,065.00 | 4,140.00 | 4,140.00 | 19,390 |
| 2026-06-24 | 4,390.00 | 4,600.00 | 4,250.00 | 4,260.00 | 4,260.00 | 26,365 |
| 2026-06-23 | 4,750.00 | 4,750.00 | 4,300.00 | 4,465.00 | 4,465.00 | 23,470 |
| 2026-06-22 | 4,770.00 | 4,770.00 | 4,445.00 | 4,605.00 | 4,605.00 | 15,017 |
| 2026-06-19 | 4,600.00 | 4,730.00 | 4,525.00 | 4,620.00 | 4,620.00 | 19,844 |
| 2026-06-18 | 4,920.00 | 4,920.00 | 4,615.00 | 4,730.00 | 4,730.00 | 13,092 |
| 2026-06-17 | 4,990.00 | 4,990.00 | 4,660.00 | 4,715.00 | 4,715.00 | 43,937 |
| 2026-06-16 | 4,955.00 | 4,955.00 | 4,715.00 | 4,870.00 | 4,870.00 | 18,567 |
| 2026-06-15 | 4,805.00 | 4,980.00 | 4,725.00 | 4,770.00 | 4,770.00 | 30,741 |
| 2026-06-12 | 4,600.00 | 4,830.00 | 4,580.00 | 4,710.00 | 4,710.00 | 32,655 |
| 2026-06-11 | 4,340.00 | 4,685.00 | 4,300.00 | 4,580.00 | 4,580.00 | 39,457 |
| 2026-06-10 | 4,240.00 | 4,435.00 | 4,160.00 | 4,340.00 | 4,340.00 | 31,750 |
| 2026-06-09 | 4,525.00 | 4,650.00 | 4,240.00 | 4,240.00 | 4,240.00 | 40,331 |
| 2026-06-08 | 4,370.00 | 4,845.00 | 4,095.00 | 4,525.00 | 4,525.00 | 63,934 |
| 2026-06-05 | 4,645.00 | 4,645.00 | 4,260.00 | 4,370.00 | 4,370.00 | 35,685 |
| 2026-06-04 | 4,600.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | 14,848 |
| 2026-06-02 | 4,260.00 | 4,560.00 | 4,260.00 | 4,510.00 | 4,510.00 | 41,783 |
| 2026-06-01 | 4,700.00 | 4,725.00 | 4,460.00 | 4,470.00 | 4,470.00 | 109,477 |
| 2026-05-29 | 4,795.00 | 4,895.00 | 4,645.00 | 4,730.00 | 4,730.00 | 45,332 |
| 2026-05-28 | 5,050.00 | 5,050.00 | 4,690.00 | 4,830.00 | 4,830.00 | 47,910 |
| 2026-05-27 | 5,210.00 | 5,210.00 | 4,880.00 | 4,900.00 | 4,900.00 | 49,965 |
| 2026-05-26 | 5,270.00 | 5,270.00 | 5,040.00 | 5,110.00 | 5,110.00 | 39,830 |
| 2026-05-22 | 4,960.00 | 5,130.00 | 4,960.00 | 5,120.00 | 5,120.00 | 54,533 |
| 2026-05-21 | 4,915.00 | 5,060.00 | 4,915.00 | 4,960.00 | 4,960.00 | 45,453 |
| 2026-05-20 | 5,000.00 | 5,060.00 | 4,650.00 | 4,880.00 | 4,880.00 | 64,668 |
| 2026-05-19 | 5,390.00 | 5,420.00 | 4,880.00 | 4,970.00 | 4,970.00 | 305,476 |
| 2026-05-18 | 5,490.00 | 5,490.00 | 5,240.00 | 5,440.00 | 5,440.00 | 73,280 |
| 2026-05-15 | 5,750.00 | 5,840.00 | 5,510.00 | 5,520.00 | 5,520.00 | 57,071 |
| 2026-05-14 | 5,790.00 | 5,880.00 | 5,690.00 | 5,740.00 | 5,740.00 | 30,289 |
| 2026-05-13 | 5,700.00 | 5,830.00 | 5,630.00 | 5,740.00 | 5,740.00 | 38,161 |
| 2026-05-12 | 5,800.00 | 5,800.00 | 5,550.00 | 5,690.00 | 5,690.00 | 69,477 |
| 2026-05-11 | 5,950.00 | 5,950.00 | 5,780.00 | 5,840.00 | 5,840.00 | 71,947 |
| 2026-05-08 | 5,940.00 | 6,120.00 | 5,900.00 | 5,950.00 | 5,950.00 | 69,612 |
| 2026-05-07 | 6,000.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | 33,170 |
| 2026-05-06 | 6,220.00 | 6,240.00 | 5,920.00 | 5,960.00 | 5,960.00 | 89,861 |
| 2026-05-04 | 6,160.00 | 6,400.00 | 6,100.00 | 6,180.00 | 6,180.00 | 52,865 |
| 2026-04-30 | 6,240.00 | 6,290.00 | 6,120.00 | 6,120.00 | 6,120.00 | 24,472 |
| 2026-04-29 | 6,200.00 | 6,380.00 | 6,120.00 | 6,240.00 | 6,240.00 | 67,527 |
| 2026-04-28 | 6,160.00 | 6,230.00 | 6,110.00 | 6,200.00 | 6,200.00 | 29,883 |
| 2026-04-27 | 6,250.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | 29,379 |
| 2026-04-24 | 6,200.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,150.00 | 30,778 |
| 2026-04-23 | 6,340.00 | 6,360.00 | 6,170.00 | 6,250.00 | 6,250.00 | 76,424 |
| 2026-04-22 | 6,340.00 | 6,350.00 | 6,130.00 | 6,340.00 | 6,340.00 | 49,113 |
| 2026-04-21 | 6,170.00 | 6,350.00 | 6,170.00 | 6,350.00 | 6,350.00 | 75,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.