Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,950.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,841.93 | 18,618 |
| 2025-07-24 | 7,920.00 | 7,930.00 | 7,730.00 | 7,850.00 | 7,812.08 | 36,412 |
| 2025-07-23 | 7,840.00 | 7,880.00 | 7,730.00 | 7,860.00 | 7,822.03 | 31,599 |
| 2025-07-22 | 7,970.00 | 7,970.00 | 7,680.00 | 7,730.00 | 7,692.66 | 51,190 |
| 2025-07-21 | 7,860.00 | 7,980.00 | 7,860.00 | 7,910.00 | 7,871.79 | 38,334 |
| 2025-07-18 | 7,850.00 | 7,890.00 | 7,720.00 | 7,790.00 | 7,752.37 | 27,218 |
| 2025-07-17 | 7,850.00 | 7,880.00 | 7,720.00 | 7,810.00 | 7,772.27 | 22,146 |
| 2025-07-16 | 7,970.00 | 7,990.00 | 7,760.00 | 7,810.00 | 7,772.27 | 29,601 |
| 2025-07-15 | 8,030.00 | 8,030.00 | 7,900.00 | 7,940.00 | 7,901.64 | 35,027 |
| 2025-07-14 | 7,910.00 | 8,000.00 | 7,820.00 | 7,950.00 | 7,911.59 | 34,881 |
| 2025-07-11 | 7,950.00 | 7,980.00 | 7,790.00 | 7,840.00 | 7,802.13 | 38,379 |
| 2025-07-10 | 7,970.00 | 7,980.00 | 7,820.00 | 7,880.00 | 7,841.93 | 38,546 |
| 2025-07-09 | 7,800.00 | 8,030.00 | 7,800.00 | 7,920.00 | 7,881.74 | 31,983 |
| 2025-07-08 | 7,670.00 | 7,880.00 | 7,600.00 | 7,860.00 | 7,822.03 | 23,521 |
| 2025-07-07 | 7,870.00 | 7,870.00 | 7,650.00 | 7,670.00 | 7,632.95 | 53,776 |
| 2025-07-04 | 8,090.00 | 8,180.00 | 7,910.00 | 7,930.00 | 7,891.69 | 67,756 |
| 2025-07-03 | 8,070.00 | 8,120.00 | 7,940.00 | 8,080.00 | 8,040.97 | 52,010 |
| 2025-07-02 | 7,990.00 | 8,090.00 | 7,930.00 | 8,000.00 | 7,961.35 | 43,340 |
| 2025-07-01 | 7,980.00 | 8,160.00 | 7,910.00 | 7,990.00 | 7,951.40 | 57,625 |
| 2025-06-30 | 7,850.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,931.50 | 76,049 |
| 2025-06-27 | 8,180.00 | 8,190.00 | 7,830.00 | 7,930.00 | 7,891.69 | 142,168 |
| 2025-06-26 | 8,200.00 | 8,200.00 | 7,800.00 | 8,170.00 | 8,130.53 | 206,405 |
| 2025-06-25 | 7,900.00 | 8,680.00 | 7,890.00 | 8,040.00 | 8,001.16 | 617,660 |
| 2025-06-24 | 7,960.00 | 8,100.00 | 7,800.00 | 7,880.00 | 7,841.93 | 110,658 |
| 2025-06-23 | 8,110.00 | 8,110.00 | 7,840.00 | 7,840.00 | 7,802.13 | 206,341 |
| 2025-06-20 | 8,200.00 | 9,200.00 | 7,990.00 | 8,150.00 | 8,110.63 | 1,034,505 |
| 2025-06-19 | 8,190.00 | 8,270.00 | 7,950.00 | 8,080.00 | 8,040.97 | 129,837 |
| 2025-06-18 | 8,330.00 | 8,550.00 | 8,130.00 | 8,140.00 | 8,100.68 | 129,582 |
| 2025-06-17 | 8,440.00 | 8,780.00 | 8,210.00 | 8,330.00 | 8,289.76 | 360,068 |
| 2025-06-16 | 7,360.00 | 8,500.00 | 7,360.00 | 8,440.00 | 8,399.23 | 1,099,301 |
| 2025-06-13 | 7,620.00 | 7,690.00 | 7,310.00 | 7,360.00 | 7,324.44 | 173,944 |
| 2025-06-12 | 7,800.00 | 7,830.00 | 7,590.00 | 7,720.00 | 7,682.71 | 199,710 |
| 2025-06-11 | 7,690.00 | 7,900.00 | 7,530.00 | 7,720.00 | 7,682.71 | 577,809 |
| 2025-06-10 | 7,000.00 | 8,840.00 | 6,800.00 | 7,620.00 | 7,583.19 | 2,733,732 |
| 2025-06-09 | 7,050.00 | 7,080.00 | 6,870.00 | 6,950.00 | 6,916.43 | 69,034 |
| 2025-06-05 | 6,940.00 | 7,050.00 | 6,860.00 | 6,950.00 | 6,916.43 | 62,356 |
| 2025-06-04 | 7,100.00 | 7,150.00 | 6,810.00 | 6,890.00 | 6,856.72 | 120,384 |
| 2025-06-02 | 7,070.00 | 7,300.00 | 6,990.00 | 7,090.00 | 7,055.75 | 57,953 |
| 2025-05-30 | 7,270.00 | 7,270.00 | 7,000.00 | 7,050.00 | 7,015.94 | 70,446 |
| 2025-05-29 | 7,380.00 | 7,390.00 | 7,150.00 | 7,200.00 | 7,165.22 | 82,932 |
| 2025-05-28 | 7,580.00 | 7,580.00 | 7,270.00 | 7,310.00 | 7,274.69 | 69,256 |
| 2025-05-27 | 7,380.00 | 7,580.00 | 7,300.00 | 7,370.00 | 7,334.40 | 70,768 |
| 2025-05-26 | 7,200.00 | 7,580.00 | 7,150.00 | 7,380.00 | 7,344.35 | 121,627 |
| 2025-05-23 | 7,230.00 | 7,280.00 | 6,920.00 | 7,000.00 | 6,966.18 | 84,972 |
| 2025-05-22 | 7,420.00 | 7,450.00 | 7,150.00 | 7,230.00 | 7,195.07 | 102,244 |
| 2025-05-21 | 7,400.00 | 7,430.00 | 7,080.00 | 7,380.00 | 7,344.35 | 113,169 |
| 2025-05-20 | 7,400.00 | 7,690.00 | 7,300.00 | 7,390.00 | 7,354.30 | 157,751 |
| 2025-05-19 | 7,480.00 | 7,600.00 | 7,290.00 | 7,400.00 | 7,364.25 | 186,320 |
| 2025-05-16 | 7,100.00 | 7,640.00 | 6,970.00 | 7,430.00 | 7,394.11 | 193,347 |
| 2025-05-15 | 7,090.00 | 7,170.00 | 6,960.00 | 7,070.00 | 7,035.85 | 86,729 |
| 2025-05-14 | 7,010.00 | 7,280.00 | 6,850.00 | 7,140.00 | 7,105.51 | 172,612 |
| 2025-05-13 | 6,530.00 | 7,070.00 | 6,420.00 | 6,980.00 | 6,946.28 | 380,519 |
| 2025-05-12 | 6,320.00 | 6,510.00 | 6,200.00 | 6,420.00 | 6,388.99 | 64,636 |
| 2025-05-09 | 6,470.00 | 6,530.00 | 6,260.00 | 6,340.00 | 6,309.37 | 59,345 |
| 2025-05-08 | 6,340.00 | 6,420.00 | 6,290.00 | 6,370.00 | 6,339.23 | 40,658 |
| 2025-05-07 | 6,330.00 | 6,550.00 | 6,280.00 | 6,410.00 | 6,379.03 | 119,272 |
| 2025-05-02 | 6,210.00 | 6,270.00 | 6,110.00 | 6,270.00 | 6,239.71 | 39,395 |
| 2025-04-30 | 6,300.00 | 6,300.00 | 6,180.00 | 6,210.00 | 6,180.00 | 41,446 |
| 2025-04-29 | 6,240.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,209.86 | 25,208 |
| 2025-04-28 | 6,300.00 | 6,370.00 | 6,190.00 | 6,210.00 | 6,180.00 | 54,083 |
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.