Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,170.00 | 6,350.00 | 6,170.00 | 6,350.00 | 6,350.00 | 75,320 |
| 2026-04-20 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 57,119 |
| 2026-04-17 | 5,970.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 20,736 |
| 2026-04-16 | 5,890.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,950.00 | 29,144 |
| 2026-04-15 | 5,920.00 | 5,920.00 | 5,830.00 | 5,870.00 | 5,870.00 | 34,991 |
| 2026-04-14 | 5,930.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | 19,259 |
| 2026-04-13 | 5,820.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | 28,114 |
| 2026-04-10 | 5,730.00 | 5,870.00 | 5,730.00 | 5,830.00 | 5,830.00 | 33,184 |
| 2026-04-09 | 5,810.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | 18,735 |
| 2026-04-08 | 5,780.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,750.00 | 40,137 |
| 2026-04-07 | 5,740.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,640.00 | 33,632 |
| 2026-04-06 | 5,640.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | 22,832 |
| 2026-04-03 | 5,630.00 | 5,710.00 | 5,530.00 | 5,620.00 | 5,620.00 | 38,057 |
| 2026-04-02 | 5,870.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | 62,636 |
| 2026-04-01 | 5,820.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,790.00 | 39,376 |
| 2026-03-31 | 5,790.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | 36,615 |
| 2026-03-30 | 5,570.00 | 5,820.00 | 5,570.00 | 5,710.00 | 5,710.00 | 40,937 |
| 2026-03-27 | 5,750.00 | 5,860.00 | 5,560.00 | 5,750.00 | 5,750.00 | 40,471 |
| 2026-03-26 | 5,770.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | 19,971 |
| 2026-03-25 | 5,800.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,800.00 | 60,991 |
| 2026-03-24 | 5,710.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,760.00 | 42,826 |
| 2026-03-23 | 5,850.00 | 5,890.00 | 5,610.00 | 5,630.00 | 5,630.00 | 102,957 |
| 2026-03-20 | 5,910.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 80,983 |
| 2026-03-19 | 5,930.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,880.00 | 30,512 |
| 2026-03-18 | 5,920.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,950.00 | 54,129 |
| 2026-03-17 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,910.00 | 36,803 |
| 2026-03-16 | 5,950.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,880.00 | 60,251 |
| 2026-03-13 | 6,140.00 | 6,150.00 | 5,920.00 | 5,950.00 | 5,950.00 | 161,827 |
| 2026-03-12 | 6,140.00 | 6,340.00 | 6,140.00 | 6,340.00 | 6,340.00 | 36,865 |
| 2026-03-11 | 6,080.00 | 6,300.00 | 6,000.00 | 6,150.00 | 6,150.00 | 48,124 |
| 2026-03-10 | 5,850.00 | 6,040.00 | 5,850.00 | 6,030.00 | 6,030.00 | 58,684 |
| 2026-03-09 | 5,880.00 | 5,940.00 | 5,620.00 | 5,780.00 | 5,780.00 | 86,967 |
| 2026-03-06 | 5,960.00 | 6,060.00 | 5,790.00 | 5,990.00 | 5,990.00 | 70,993 |
| 2026-03-05 | 5,780.00 | 6,150.00 | 5,780.00 | 5,960.00 | 5,960.00 | 109,783 |
| 2026-03-04 | 6,200.00 | 6,200.00 | 5,400.00 | 5,650.00 | 5,650.00 | 356,911 |
| 2026-03-03 | 6,260.00 | 6,500.00 | 6,210.00 | 6,220.00 | 6,220.00 | 165,433 |
| 2026-02-27 | 6,660.00 | 6,660.00 | 6,400.00 | 6,450.00 | 6,450.00 | 350,723 |
| 2026-02-26 | 6,880.00 | 6,880.00 | 6,640.00 | 6,690.00 | 6,690.00 | 233,683 |
| 2026-02-25 | 6,820.00 | 6,980.00 | 6,800.00 | 6,880.00 | 6,880.00 | 142,897 |
| 2026-02-24 | 6,850.00 | 6,860.00 | 6,710.00 | 6,850.00 | 6,850.00 | 65,387 |
| 2026-02-23 | 7,000.00 | 7,010.00 | 6,830.00 | 6,850.00 | 6,850.00 | 118,978 |
| 2026-02-20 | 6,880.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,880.00 | 163,013 |
| 2026-02-19 | 6,760.00 | 6,840.00 | 6,670.00 | 6,760.00 | 6,760.00 | 138,506 |
| 2026-02-13 | 6,910.00 | 6,930.00 | 6,680.00 | 6,750.00 | 6,750.00 | 95,304 |
| 2026-02-12 | 6,940.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,930.00 | 54,802 |
| 2026-02-11 | 6,930.00 | 6,990.00 | 6,830.00 | 6,920.00 | 6,920.00 | 52,726 |
| 2026-02-10 | 6,800.00 | 6,990.00 | 6,790.00 | 6,930.00 | 6,930.00 | 80,434 |
| 2026-02-09 | 6,770.00 | 6,910.00 | 6,730.00 | 6,800.00 | 6,800.00 | 112,584 |
| 2026-02-06 | 6,780.00 | 6,800.00 | 6,470.00 | 6,770.00 | 6,770.00 | 109,519 |
| 2026-02-05 | 6,920.00 | 7,030.00 | 6,730.00 | 6,820.00 | 6,820.00 | 138,030 |
| 2026-02-04 | 6,710.00 | 6,980.00 | 6,640.00 | 6,920.00 | 6,920.00 | 137,541 |
| 2026-02-03 | 6,540.00 | 6,730.00 | 6,480.00 | 6,700.00 | 6,700.00 | 107,107 |
| 2026-02-02 | 6,460.00 | 6,750.00 | 6,390.00 | 6,480.00 | 6,480.00 | 244,910 |
| 2026-01-30 | 6,590.00 | 6,590.00 | 6,300.00 | 6,390.00 | 6,390.00 | 126,132 |
| 2026-01-29 | 6,360.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,500.00 | 150,605 |
| 2026-01-28 | 6,350.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,360.00 | 142,385 |
| 2026-01-27 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | 101,768 |
| 2026-01-26 | 6,340.00 | 6,490.00 | 6,310.00 | 6,440.00 | 6,440.00 | 123,308 |
| 2026-01-23 | 6,340.00 | 6,360.00 | 6,210.00 | 6,310.00 | 6,310.00 | 164,105 |
| 2026-01-22 | 6,340.00 | 6,390.00 | 6,200.00 | 6,250.00 | 6,250.00 | 436,232 |
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.