Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,100.00 | 7,330.00 | 6,090.00 | 6,160.00 | 6,160.00 | 6,894,713 |
| 2026-01-20 | 6,200.00 | 6,270.00 | 6,010.00 | 6,100.00 | 6,100.00 | 60,883 |
| 2026-01-19 | 6,300.00 | 6,300.00 | 6,030.00 | 6,190.00 | 6,190.00 | 79,777 |
| 2026-01-16 | 6,080.00 | 6,290.00 | 6,010.00 | 6,180.00 | 6,180.00 | 123,268 |
| 2026-01-15 | 6,020.00 | 6,170.00 | 5,990.00 | 6,120.00 | 6,120.00 | 30,874 |
| 2026-01-14 | 6,080.00 | 6,130.00 | 5,980.00 | 6,020.00 | 6,020.00 | 21,992 |
| 2026-01-13 | 6,150.00 | 6,150.00 | 5,800.00 | 6,080.00 | 6,080.00 | 56,105 |
| 2026-01-12 | 6,010.00 | 6,110.00 | 5,950.00 | 5,990.00 | 5,990.00 | 30,200 |
| 2026-01-09 | 6,000.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | 65,319 |
| 2026-01-08 | 6,020.00 | 6,020.00 | 5,830.00 | 5,870.00 | 5,870.00 | 48,939 |
| 2026-01-07 | 6,110.00 | 6,110.00 | 5,930.00 | 6,000.00 | 6,000.00 | 77,008 |
| 2026-01-06 | 6,310.00 | 6,310.00 | 6,100.00 | 6,100.00 | 6,100.00 | 38,989 |
| 2026-01-05 | 6,290.00 | 6,390.00 | 6,100.00 | 6,230.00 | 6,230.00 | 62,858 |
| 2026-01-02 | 6,220.00 | 6,380.00 | 6,220.00 | 6,280.00 | 6,280.00 | 28,561 |
| 2025-12-30 | 6,300.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,200.00 | 13,409 |
| 2025-12-29 | 6,160.00 | 6,440.00 | 6,050.00 | 6,210.00 | 6,210.00 | 33,587 |
| 2025-12-26 | 6,370.00 | 6,370.00 | 6,100.00 | 6,210.00 | 6,180.00 | 13,286 |
| 2025-12-24 | 6,310.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,189.95 | 9,046 |
| 2025-12-23 | 6,380.00 | 6,380.00 | 6,220.00 | 6,220.00 | 6,189.95 | 10,788 |
| 2025-12-22 | 6,280.00 | 6,370.00 | 6,270.00 | 6,300.00 | 6,269.57 | 7,166 |
| 2025-12-19 | 6,230.00 | 6,310.00 | 6,090.00 | 6,300.00 | 6,269.57 | 27,882 |
| 2025-12-18 | 6,360.00 | 6,390.00 | 6,200.00 | 6,210.00 | 6,180.00 | 39,005 |
| 2025-12-17 | 6,520.00 | 6,580.00 | 6,370.00 | 6,450.00 | 6,418.84 | 20,828 |
| 2025-12-16 | 6,770.00 | 6,770.00 | 6,330.00 | 6,550.00 | 6,518.36 | 35,846 |
| 2025-12-15 | 6,700.00 | 6,740.00 | 6,500.00 | 6,730.00 | 6,697.49 | 34,998 |
| 2025-12-12 | 6,630.00 | 6,660.00 | 6,550.00 | 6,560.00 | 6,528.31 | 11,222 |
| 2025-12-11 | 6,720.00 | 6,750.00 | 6,530.00 | 6,620.00 | 6,588.02 | 15,542 |
| 2025-12-10 | 6,670.00 | 6,670.00 | 6,580.00 | 6,630.00 | 6,597.97 | 12,606 |
| 2025-12-09 | 6,690.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,528.31 | 21,174 |
| 2025-12-08 | 6,630.00 | 6,840.00 | 6,560.00 | 6,700.00 | 6,667.63 | 48,395 |
| 2025-12-05 | 6,630.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,568.12 | 8,703 |
| 2025-12-04 | 6,640.00 | 6,660.00 | 6,510.00 | 6,590.00 | 6,558.16 | 15,281 |
| 2025-12-03 | 6,560.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,508.41 | 12,417 |
| 2025-12-02 | 6,380.00 | 6,570.00 | 6,380.00 | 6,570.00 | 6,538.26 | 29,436 |
| 2025-12-01 | 6,260.00 | 6,430.00 | 6,250.00 | 6,370.00 | 6,339.23 | 19,826 |
| 2025-11-28 | 6,120.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,219.81 | 13,253 |
| 2025-11-27 | 6,140.00 | 6,140.00 | 6,000.00 | 6,120.00 | 6,090.43 | 38,696 |
| 2025-11-26 | 6,160.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,020.77 | 27,731 |
| 2025-11-25 | 6,050.00 | 6,080.00 | 5,980.00 | 6,000.00 | 5,971.01 | 35,425 |
| 2025-11-24 | 6,270.00 | 6,270.00 | 6,000.00 | 6,040.00 | 6,010.82 | 14,486 |
| 2025-11-21 | 6,080.00 | 6,140.00 | 5,910.00 | 6,040.00 | 6,010.82 | 11,846 |
| 2025-11-20 | 6,070.00 | 6,260.00 | 6,060.00 | 6,120.00 | 6,090.43 | 13,893 |
| 2025-11-19 | 6,010.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,030.72 | 22,824 |
| 2025-11-18 | 6,310.00 | 6,310.00 | 6,020.00 | 6,070.00 | 6,040.68 | 22,008 |
| 2025-11-17 | 6,340.00 | 6,340.00 | 6,170.00 | 6,260.00 | 6,229.76 | 21,037 |
| 2025-11-14 | 6,410.00 | 6,510.00 | 6,250.00 | 6,310.00 | 6,279.52 | 41,725 |
| 2025-11-13 | 6,390.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,349.18 | 12,933 |
| 2025-11-12 | 6,240.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,369.08 | 20,788 |
| 2025-11-11 | 6,340.00 | 6,440.00 | 6,120.00 | 6,240.00 | 6,209.86 | 20,227 |
| 2025-11-10 | 6,360.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,289.47 | 21,590 |
| 2025-11-07 | 6,280.00 | 6,390.00 | 6,200.00 | 6,360.00 | 6,329.28 | 14,881 |
| 2025-11-06 | 6,500.00 | 6,530.00 | 6,270.00 | 6,350.00 | 6,319.32 | 19,649 |
| 2025-11-05 | 6,490.00 | 6,490.00 | 6,000.00 | 6,260.00 | 6,229.76 | 49,848 |
| 2025-11-04 | 6,600.00 | 6,650.00 | 6,440.00 | 6,570.00 | 6,538.26 | 54,709 |
| 2025-11-03 | 6,740.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,617.87 | 28,786 |
| 2025-10-31 | 6,750.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,687.54 | 24,141 |
| 2025-10-30 | 6,980.00 | 7,060.00 | 6,700.00 | 6,710.00 | 6,677.58 | 46,714 |
| 2025-10-29 | 6,770.00 | 6,810.00 | 6,730.00 | 6,740.00 | 6,707.44 | 28,197 |
| 2025-10-28 | 6,820.00 | 6,820.00 | 6,730.00 | 6,800.00 | 6,767.15 | 34,806 |
| 2025-10-27 | 6,910.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,777.10 | 41,273 |
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.