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%WTI99.50▲ 2.42%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-243,235.003,275.003,185.003,260.003,167.34112,242
2022-03-233,260.003,330.003,240.003,270.003,177.05129,228
2022-03-223,295.003,315.003,245.003,255.003,162.4848,434
2022-03-213,200.003,200.003,200.003,200.003,109.040
2022-03-183,220.003,275.003,185.003,200.003,109.0459,471
2022-03-173,020.003,020.003,020.003,020.002,934.160
2022-03-163,020.003,020.003,020.003,020.002,934.160
2022-03-153,020.003,020.003,020.003,020.002,934.160
2022-03-143,125.003,160.002,995.003,020.002,934.1689,019
2022-03-113,090.003,090.003,090.003,090.003,002.170
2022-03-103,090.003,090.003,090.003,090.003,002.170
2022-03-083,065.003,175.003,060.003,090.003,002.17102,445
2022-03-073,300.003,300.003,190.003,195.003,104.1886,791
2022-03-043,370.003,370.003,370.003,370.003,274.210
2022-03-033,340.003,435.003,325.003,370.003,274.2158,393
2022-03-023,270.003,340.003,250.003,315.003,220.7733,769
2022-02-283,255.003,255.003,255.003,255.003,162.480
2022-02-273,255.003,255.003,255.003,255.003,162.480
2022-02-253,305.003,320.003,225.003,255.003,162.4882,153
2022-02-243,340.003,410.003,200.003,200.003,109.04127,129
2022-02-233,415.003,415.003,415.003,415.003,317.930
2022-02-223,415.003,415.003,415.003,415.003,317.930
2022-02-213,415.003,415.003,415.003,415.003,317.930
2022-02-183,280.003,425.003,250.003,415.003,317.9381,824
2022-02-173,330.003,405.003,285.003,315.003,220.77156,260
2022-02-163,135.003,745.003,135.003,325.003,230.49931,704
2022-02-153,160.003,380.003,110.003,125.003,036.17115,365
2022-02-143,325.003,325.003,165.003,175.003,084.7586,503
2022-02-113,325.003,370.003,290.003,330.003,235.3564,429
2022-02-103,445.003,500.003,310.003,395.003,298.5054,106
2022-02-093,425.003,425.003,425.003,425.003,327.650
2022-02-083,425.003,425.003,425.003,425.003,327.650
2022-02-073,490.003,545.003,410.003,425.003,327.65108,083
2022-02-043,340.003,800.003,325.003,425.003,327.65420,067
2022-02-033,270.003,435.003,270.003,370.003,274.2175,515
2022-01-283,040.003,230.002,970.003,230.003,138.19134,164
2022-01-273,205.003,220.003,015.003,060.002,973.02166,230
2022-01-263,140.003,140.003,140.003,140.003,050.750
2022-01-253,315.003,350.003,140.003,140.003,050.75166,816
2022-01-243,475.003,485.003,285.003,310.003,215.91206,845
2022-01-213,600.003,660.003,410.003,520.003,419.95139,599
2022-01-203,500.003,605.003,475.003,600.003,497.67112,698
2022-01-193,515.003,645.003,500.003,500.003,400.51139,598
2022-01-183,710.003,780.003,605.003,605.003,502.53157,762
2022-01-173,795.003,830.003,720.003,740.003,633.69131,207
2022-01-143,940.003,940.003,800.003,830.003,721.1393,949
2022-01-133,900.004,045.003,885.003,940.003,828.01225,871
2022-01-123,790.004,090.003,750.003,855.003,745.42500,875
2022-01-113,810.003,880.003,715.003,730.003,623.98165,122
2022-01-104,000.004,000.003,840.003,860.003,750.28111,822
2022-01-073,865.004,005.003,845.003,985.003,871.73142,255
2022-01-064,025.004,035.003,885.003,910.003,798.86271,140
2022-01-054,115.004,120.004,035.004,055.003,939.74140,880
2022-01-044,125.004,135.004,070.004,115.003,998.03124,722
2022-01-034,095.004,135.004,050.004,085.003,968.89162,032
2021-12-304,120.004,120.004,050.004,095.003,978.6086,371
2021-12-294,030.004,135.004,010.004,110.003,993.18139,083
2021-12-284,105.004,220.004,035.004,060.003,944.60360,726
2021-12-274,175.004,175.004,035.004,045.003,930.02114,529
2021-12-244,140.004,200.004,120.004,120.004,002.89195,095
← NewerPage 20 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.