Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,830.00 | 6,950.00 | 6,760.00 | 6,840.00 | 6,806.96 | 32,280 |
| 2025-10-23 | 6,910.00 | 6,910.00 | 6,760.00 | 6,800.00 | 6,767.15 | 25,748 |
| 2025-10-22 | 6,770.00 | 6,950.00 | 6,720.00 | 6,940.00 | 6,906.47 | 37,988 |
| 2025-10-21 | 6,990.00 | 6,990.00 | 6,780.00 | 6,810.00 | 6,777.10 | 27,323 |
| 2025-10-20 | 6,760.00 | 6,940.00 | 6,760.00 | 6,860.00 | 6,826.86 | 19,255 |
| 2025-10-17 | 6,840.00 | 6,840.00 | 6,590.00 | 6,760.00 | 6,727.34 | 38,923 |
| 2025-10-16 | 6,900.00 | 7,080.00 | 6,810.00 | 6,870.00 | 6,836.81 | 65,948 |
| 2025-10-15 | 6,680.00 | 6,910.00 | 6,680.00 | 6,800.00 | 6,767.15 | 22,371 |
| 2025-10-14 | 6,810.00 | 6,820.00 | 6,640.00 | 6,710.00 | 6,677.58 | 33,782 |
| 2025-10-13 | 6,800.00 | 6,840.00 | 6,650.00 | 6,700.00 | 6,667.63 | 19,882 |
| 2025-10-10 | 6,930.00 | 6,930.00 | 6,710.00 | 6,740.00 | 6,707.44 | 50,206 |
| 2025-10-06 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,886.57 | 55,315 |
| 2025-10-02 | 7,060.00 | 7,060.00 | 6,800.00 | 6,920.00 | 6,886.57 | 55,315 |
| 2025-10-01 | 6,900.00 | 7,000.00 | 6,890.00 | 6,930.00 | 6,896.52 | 44,616 |
| 2025-09-30 | 7,020.00 | 7,030.00 | 6,910.00 | 6,940.00 | 6,906.47 | 22,264 |
| 2025-09-29 | 7,050.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,025.89 | 33,648 |
| 2025-09-26 | 7,150.00 | 7,210.00 | 6,880.00 | 7,120.00 | 7,085.60 | 75,550 |
| 2025-09-25 | 7,200.00 | 7,220.00 | 7,050.00 | 7,100.00 | 7,065.70 | 26,100 |
| 2025-09-24 | 7,150.00 | 7,150.00 | 7,000.00 | 7,060.00 | 7,025.89 | 32,780 |
| 2025-09-23 | 7,160.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,214.98 | 38,743 |
| 2025-09-22 | 7,230.00 | 7,230.00 | 7,060.00 | 7,110.00 | 7,075.65 | 49,832 |
| 2025-09-19 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,304.54 | 0 |
| 2025-09-18 | 7,310.00 | 7,430.00 | 7,220.00 | 7,340.00 | 7,304.54 | 100,067 |
| 2025-09-17 | 7,450.00 | 7,480.00 | 7,200.00 | 7,380.00 | 7,344.35 | 41,579 |
| 2025-09-16 | 7,230.00 | 7,500.00 | 7,080.00 | 7,400.00 | 7,364.25 | 222,662 |
| 2025-09-15 | 7,720.00 | 7,840.00 | 7,140.00 | 7,300.00 | 7,264.73 | 279,787 |
| 2025-09-12 | 6,940.00 | 6,940.00 | 6,820.00 | 6,910.00 | 6,876.62 | 16,870 |
| 2025-09-11 | 6,870.00 | 6,940.00 | 6,820.00 | 6,940.00 | 6,906.47 | 9,464 |
| 2025-09-10 | 6,930.00 | 6,930.00 | 6,790.00 | 6,900.00 | 6,866.67 | 12,821 |
| 2025-09-09 | 6,860.00 | 6,880.00 | 6,750.00 | 6,880.00 | 6,846.76 | 9,795 |
| 2025-09-08 | 6,730.00 | 6,880.00 | 6,650.00 | 6,860.00 | 6,826.86 | 23,018 |
| 2025-09-05 | 6,800.00 | 6,950.00 | 6,750.00 | 6,830.00 | 6,797.00 | 15,390 |
| 2025-09-04 | 6,780.00 | 6,840.00 | 6,760.00 | 6,800.00 | 6,767.15 | 7,217 |
| 2025-09-03 | 6,830.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,757.20 | 7,395 |
| 2025-09-02 | 6,970.00 | 7,080.00 | 6,690.00 | 6,770.00 | 6,737.29 | 24,222 |
| 2025-09-01 | 7,160.00 | 7,160.00 | 6,780.00 | 6,840.00 | 6,806.96 | 53,214 |
| 2025-08-29 | 7,030.00 | 7,180.00 | 7,030.00 | 7,090.00 | 7,055.75 | 14,213 |
| 2025-08-28 | 7,120.00 | 7,120.00 | 7,010.00 | 7,080.00 | 7,045.80 | 7,028 |
| 2025-08-27 | 7,060.00 | 7,110.00 | 7,030.00 | 7,080.00 | 7,045.80 | 8,448 |
| 2025-08-26 | 7,090.00 | 7,120.00 | 7,010.00 | 7,100.00 | 7,065.70 | 21,112 |
| 2025-08-25 | 7,040.00 | 7,150.00 | 6,990.00 | 7,100.00 | 7,065.70 | 17,698 |
| 2025-08-22 | 7,010.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,025.89 | 19,553 |
| 2025-08-21 | 6,990.00 | 7,120.00 | 6,980.00 | 7,010.00 | 6,976.14 | 11,760 |
| 2025-08-20 | 7,010.00 | 7,020.00 | 6,530.00 | 6,990.00 | 6,956.23 | 30,697 |
| 2025-08-19 | 7,110.00 | 7,250.00 | 7,000.00 | 7,100.00 | 7,065.70 | 20,290 |
| 2025-08-18 | 7,450.00 | 7,480.00 | 7,020.00 | 7,110.00 | 7,075.65 | 54,514 |
| 2025-08-14 | 7,530.00 | 7,540.00 | 7,330.00 | 7,490.00 | 7,453.82 | 56,507 |
| 2025-08-13 | 7,380.00 | 7,410.00 | 7,270.00 | 7,360.00 | 7,324.44 | 15,423 |
| 2025-08-12 | 7,540.00 | 7,540.00 | 7,310.00 | 7,330.00 | 7,294.59 | 24,992 |
| 2025-08-11 | 7,680.00 | 7,680.00 | 7,410.00 | 7,490.00 | 7,453.82 | 28,558 |
| 2025-08-08 | 7,650.00 | 7,650.00 | 7,540.00 | 7,570.00 | 7,533.43 | 14,644 |
| 2025-08-07 | 7,630.00 | 7,690.00 | 7,490.00 | 7,650.00 | 7,613.04 | 15,234 |
| 2025-08-06 | 7,600.00 | 7,610.00 | 7,490.00 | 7,560.00 | 7,523.48 | 18,221 |
| 2025-08-05 | 7,630.00 | 7,630.00 | 7,450.00 | 7,510.00 | 7,473.72 | 29,484 |
| 2025-08-04 | 7,310.00 | 7,650.00 | 7,310.00 | 7,520.00 | 7,483.67 | 34,144 |
| 2025-08-01 | 7,700.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,513.53 | 45,233 |
| 2025-07-31 | 7,900.00 | 8,020.00 | 7,640.00 | 7,700.00 | 7,662.80 | 100,468 |
| 2025-07-30 | 7,810.00 | 7,810.00 | 7,570.00 | 7,630.00 | 7,593.14 | 34,162 |
| 2025-07-29 | 7,720.00 | 7,750.00 | 7,530.00 | 7,620.00 | 7,583.19 | 38,657 |
| 2025-07-28 | 7,880.00 | 7,980.00 | 7,700.00 | 7,760.00 | 7,722.51 | 22,796 |
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.