Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,320.00 | 6,410.00 | 6,240.00 | 6,310.00 | 6,279.52 | 40,308 |
| 2025-04-24 | 6,490.00 | 6,490.00 | 6,250.00 | 6,250.00 | 6,219.81 | 92,742 |
| 2025-04-23 | 6,350.00 | 6,350.00 | 6,190.00 | 6,250.00 | 6,219.81 | 50,812 |
| 2025-04-22 | 6,360.00 | 6,390.00 | 6,180.00 | 6,210.00 | 6,180.00 | 51,339 |
| 2025-04-21 | 6,300.00 | 6,520.00 | 6,200.00 | 6,390.00 | 6,359.13 | 180,599 |
| 2025-04-18 | 6,200.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,070.53 | 44,516 |
| 2025-04-17 | 5,820.00 | 6,260.00 | 5,820.00 | 6,180.00 | 6,150.14 | 138,980 |
| 2025-04-16 | 5,870.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,762.03 | 63,639 |
| 2025-04-15 | 5,630.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,821.74 | 62,222 |
| 2025-04-14 | 5,610.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,553.04 | 30,263 |
| 2025-04-11 | 5,480.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,572.95 | 20,252 |
| 2025-04-10 | 5,570.00 | 5,680.00 | 5,510.00 | 5,640.00 | 5,612.75 | 38,983 |
| 2025-04-09 | 5,440.00 | 5,630.00 | 5,320.00 | 5,390.00 | 5,363.96 | 45,830 |
| 2025-04-08 | 5,420.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,463.48 | 45,914 |
| 2025-04-07 | 5,830.00 | 5,830.00 | 5,390.00 | 5,420.00 | 5,393.82 | 62,292 |
| 2025-04-04 | 5,730.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,821.74 | 18,194 |
| 2025-04-03 | 5,840.00 | 5,900.00 | 5,710.00 | 5,870.00 | 5,841.64 | 19,911 |
| 2025-04-02 | 6,010.00 | 6,010.00 | 5,810.00 | 5,840.00 | 5,811.79 | 25,427 |
| 2025-04-01 | 5,740.00 | 5,970.00 | 5,720.00 | 5,910.00 | 5,881.45 | 51,166 |
| 2025-03-31 | 5,810.00 | 5,970.00 | 5,720.00 | 5,720.00 | 5,692.37 | 72,228 |
| 2025-03-28 | 6,300.00 | 6,300.00 | 5,920.00 | 5,990.00 | 5,961.06 | 138,816 |
| 2025-03-27 | 6,460.00 | 6,490.00 | 6,080.00 | 6,300.00 | 6,269.57 | 221,662 |
| 2025-03-26 | 6,360.00 | 6,710.00 | 6,360.00 | 6,570.00 | 6,538.26 | 246,797 |
| 2025-03-25 | 6,200.00 | 6,700.00 | 6,070.00 | 6,310.00 | 6,279.52 | 739,487 |
| 2025-03-24 | 6,100.00 | 6,120.00 | 5,990.00 | 6,000.00 | 5,971.01 | 33,975 |
| 2025-03-21 | 6,170.00 | 6,200.00 | 6,050.00 | 6,130.00 | 6,100.39 | 46,788 |
| 2025-03-20 | 6,170.00 | 6,240.00 | 6,100.00 | 6,170.00 | 6,140.19 | 41,144 |
| 2025-03-19 | 6,110.00 | 6,170.00 | 6,040.00 | 6,150.00 | 6,120.29 | 34,936 |
| 2025-03-18 | 6,150.00 | 6,170.00 | 6,090.00 | 6,110.00 | 6,080.48 | 37,373 |
| 2025-03-17 | 6,170.00 | 6,270.00 | 6,130.00 | 6,160.00 | 6,130.24 | 20,398 |
| 2025-03-14 | 5,940.00 | 6,190.00 | 5,940.00 | 6,150.00 | 6,120.29 | 35,125 |
| 2025-03-13 | 5,960.00 | 6,200.00 | 5,950.00 | 6,000.00 | 5,971.01 | 131,676 |
| 2025-03-12 | 5,850.00 | 6,020.00 | 5,850.00 | 5,970.00 | 5,941.16 | 33,721 |
| 2025-03-11 | 5,810.00 | 5,950.00 | 5,790.00 | 5,850.00 | 5,821.74 | 31,862 |
| 2025-03-10 | 6,010.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,951.11 | 31,813 |
| 2025-03-07 | 6,120.00 | 6,120.00 | 5,970.00 | 6,010.00 | 5,980.97 | 36,454 |
| 2025-03-06 | 6,040.00 | 6,160.00 | 6,040.00 | 6,120.00 | 6,090.43 | 31,568 |
| 2025-03-05 | 5,950.00 | 6,110.00 | 5,950.00 | 6,050.00 | 6,020.77 | 35,355 |
| 2025-03-04 | 6,030.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,921.26 | 37,351 |
| 2025-02-28 | 6,010.00 | 6,170.00 | 5,960.00 | 6,050.00 | 6,020.77 | 103,636 |
| 2025-02-27 | 6,220.00 | 6,230.00 | 6,010.00 | 6,110.00 | 6,080.48 | 92,852 |
| 2025-02-26 | 6,330.00 | 6,550.00 | 6,150.00 | 6,180.00 | 6,150.14 | 407,597 |
| 2025-02-25 | 5,920.00 | 6,940.00 | 5,810.00 | 6,190.00 | 6,160.10 | 1,224,734 |
| 2025-02-24 | 5,780.00 | 6,700.00 | 5,650.00 | 5,960.00 | 5,931.21 | 666,279 |
| 2025-02-21 | 5,660.00 | 5,820.00 | 5,650.00 | 5,780.00 | 5,752.08 | 55,113 |
| 2025-02-20 | 5,800.00 | 5,820.00 | 5,650.00 | 5,690.00 | 5,662.51 | 70,667 |
| 2025-02-19 | 5,470.00 | 5,730.00 | 5,410.00 | 5,670.00 | 5,642.61 | 106,279 |
| 2025-02-18 | 5,510.00 | 5,580.00 | 5,420.00 | 5,470.00 | 5,443.57 | 44,623 |
| 2025-02-17 | 5,540.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,513.24 | 18,391 |
| 2025-02-14 | 5,610.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,493.33 | 35,735 |
| 2025-02-13 | 5,490.00 | 5,660.00 | 5,490.00 | 5,600.00 | 5,572.95 | 51,704 |
| 2025-02-12 | 5,520.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,463.48 | 19,865 |
| 2025-02-11 | 5,540.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,493.33 | 37,163 |
| 2025-02-10 | 5,480.00 | 5,520.00 | 5,330.00 | 5,520.00 | 5,493.33 | 53,103 |
| 2025-02-07 | 5,720.00 | 5,720.00 | 5,380.00 | 5,520.00 | 5,493.33 | 113,062 |
| 2025-02-06 | 5,790.00 | 5,790.00 | 5,620.00 | 5,720.00 | 5,692.37 | 20,825 |
| 2025-02-05 | 5,430.00 | 5,730.00 | 5,390.00 | 5,700.00 | 5,672.46 | 68,381 |
| 2025-02-04 | 5,430.00 | 5,460.00 | 5,330.00 | 5,430.00 | 5,403.77 | 21,526 |
| 2025-02-03 | 5,560.00 | 5,560.00 | 5,250.00 | 5,320.00 | 5,294.30 | 77,589 |
| 2025-01-31 | 5,720.00 | 5,790.00 | 5,540.00 | 5,570.00 | 5,543.09 | 54,084 |
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.