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%WTI99.64▲ 2.56%
← 017370.KO stock page

Wooshin System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-234,200.004,250.004,135.004,135.004,017.46158,027
2021-12-224,135.004,270.004,110.004,215.004,095.19273,917
2021-12-214,025.004,170.003,985.004,105.003,988.32341,574
2021-12-204,175.004,175.004,025.004,055.003,939.74221,932
2021-12-194,175.004,175.004,175.004,175.004,056.330
2021-12-174,035.004,265.004,030.004,175.004,056.33346,583
2021-12-164,170.004,435.004,100.004,135.004,017.461,240,444
2021-12-154,340.004,385.004,130.004,130.004,012.61838,938
2021-12-144,340.004,970.004,270.004,490.004,362.377,769,235
2021-12-134,380.004,390.004,270.004,320.004,197.21227,281
2021-12-124,355.004,355.004,355.004,355.004,231.210
2021-12-104,310.004,375.004,150.004,355.004,231.21334,740
2021-12-094,130.004,540.004,120.004,330.004,206.921,870,579
2021-12-084,100.004,185.004,075.004,105.003,988.32182,001
2021-12-074,290.004,350.004,055.004,095.003,978.60500,265
2021-12-064,090.004,120.004,000.004,110.003,993.18199,511
2021-12-033,980.004,090.003,980.004,075.003,959.17157,526
2021-12-023,775.004,035.003,775.003,950.003,837.72279,190
2021-12-013,750.003,945.003,700.003,900.003,789.14303,649
2021-11-304,005.004,120.003,750.003,750.003,643.41583,977
2021-11-293,850.004,195.003,850.004,005.003,891.16528,171
2021-11-264,260.004,380.004,100.004,110.003,993.18540,468
2021-11-254,420.004,425.004,270.004,295.004,172.92668,603
2021-11-244,380.005,260.004,255.004,550.004,420.674,641,375
2021-11-234,395.004,540.004,375.004,395.004,270.07393,791
2021-11-224,610.004,620.004,380.004,500.004,372.09409,898
2021-11-214,595.004,595.004,595.004,595.004,464.390
2021-11-194,510.004,700.004,440.004,595.004,464.39413,827
2021-11-184,820.004,820.004,570.004,590.004,459.53830,746
2021-11-175,050.005,150.004,900.004,925.004,785.011,289,504
2021-11-165,080.005,340.004,925.004,930.004,789.871,761,351
2021-11-155,030.005,060.004,855.004,990.004,848.16674,033
2021-11-144,920.004,920.004,920.004,920.004,780.150
2021-11-125,080.005,160.004,900.004,920.004,780.151,030,379
2021-11-115,660.005,740.004,890.004,895.004,755.862,123,938
2021-11-105,410.006,510.005,150.005,620.005,460.259,580,644
2021-11-095,800.005,870.005,420.005,500.005,343.671,550,232
2021-11-085,840.006,050.005,750.005,920.005,751.731,219,824
2021-11-055,820.006,010.005,660.005,790.005,625.421,304,937
2021-11-046,210.006,380.005,750.005,820.005,654.571,766,049
2021-11-036,740.006,780.006,210.006,210.006,033.481,786,415
2021-11-026,880.006,880.006,640.006,730.006,538.701,212,471
2021-11-017,230.007,290.006,600.006,750.006,558.133,837,347
2021-10-316,810.006,810.006,810.006,810.006,616.430
2021-10-296,810.006,830.006,560.006,810.006,616.432,392,649
2021-10-286,610.006,990.006,490.006,990.006,791.312,670,767
2021-10-277,050.007,130.006,570.006,670.006,480.413,801,214
2021-10-266,650.006,760.006,570.006,760.006,567.852,153,383
2021-10-256,200.007,160.006,060.006,680.006,490.128,334,336
2021-10-246,320.006,320.006,320.006,320.006,140.360
2021-10-226,330.006,380.006,020.006,320.006,140.362,661,381
2021-10-216,620.006,850.006,430.006,430.006,247.231,858,835
← NewerPage 21 of 21 · 1,252 trading days

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.