Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,640.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,672.46 | 26,142 |
| 2025-01-23 | 5,950.00 | 5,990.00 | 5,670.00 | 5,690.00 | 5,662.51 | 73,315 |
| 2025-01-22 | 6,010.00 | 6,010.00 | 5,880.00 | 5,880.00 | 5,851.59 | 37,599 |
| 2025-01-21 | 5,930.00 | 6,060.00 | 5,870.00 | 5,990.00 | 5,961.06 | 24,353 |
| 2025-01-20 | 6,190.00 | 6,190.00 | 5,940.00 | 5,990.00 | 5,961.06 | 34,863 |
| 2025-01-17 | 6,060.00 | 6,150.00 | 5,980.00 | 6,020.00 | 5,990.92 | 15,023 |
| 2025-01-16 | 5,940.00 | 6,080.00 | 5,940.00 | 6,060.00 | 6,030.72 | 20,821 |
| 2025-01-15 | 6,000.00 | 6,110.00 | 5,930.00 | 5,930.00 | 5,901.35 | 21,458 |
| 2025-01-14 | 5,960.00 | 6,060.00 | 5,900.00 | 6,000.00 | 5,971.01 | 25,072 |
| 2025-01-13 | 6,120.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,931.21 | 22,809 |
| 2025-01-10 | 6,100.00 | 6,130.00 | 5,940.00 | 6,120.00 | 6,090.43 | 34,778 |
| 2025-01-09 | 6,090.00 | 6,180.00 | 5,950.00 | 6,050.00 | 6,020.77 | 43,827 |
| 2025-01-08 | 6,160.00 | 6,170.00 | 5,990.00 | 6,150.00 | 6,120.29 | 40,960 |
| 2025-01-07 | 6,190.00 | 6,270.00 | 6,090.00 | 6,170.00 | 6,140.19 | 27,929 |
| 2025-01-06 | 6,070.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,120.29 | 29,724 |
| 2025-01-03 | 6,050.00 | 6,200.00 | 5,970.00 | 6,050.00 | 6,020.77 | 45,517 |
| 2025-01-02 | 5,770.00 | 6,060.00 | 5,720.00 | 6,060.00 | 6,030.72 | 49,889 |
| 2024-12-30 | 5,720.00 | 5,840.00 | 5,660.00 | 5,700.00 | 5,672.46 | 20,723 |
| 2024-12-27 | 5,970.00 | 5,970.00 | 5,600.00 | 5,710.00 | 5,682.42 | 30,055 |
| 2024-12-26 | 5,810.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,801.84 | 33,832 |
| 2024-12-24 | 5,890.00 | 5,890.00 | 5,740.00 | 5,810.00 | 5,732.77 | 14,219 |
| 2024-12-23 | 5,740.00 | 5,830.00 | 5,680.00 | 5,810.00 | 5,732.77 | 28,625 |
| 2024-12-20 | 5,770.00 | 5,800.00 | 5,630.00 | 5,740.00 | 5,663.70 | 64,121 |
| 2024-12-19 | 5,890.00 | 5,890.00 | 5,710.00 | 5,820.00 | 5,742.63 | 57,716 |
| 2024-12-18 | 5,880.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,851.17 | 71,303 |
| 2024-12-17 | 6,140.00 | 6,140.00 | 5,690.00 | 5,910.00 | 5,831.44 | 115,209 |
| 2024-12-16 | 6,130.00 | 6,200.00 | 5,960.00 | 6,030.00 | 5,949.84 | 38,793 |
| 2024-12-13 | 5,950.00 | 6,060.00 | 5,870.00 | 6,060.00 | 5,979.44 | 49,830 |
| 2024-12-12 | 6,100.00 | 6,100.00 | 5,910.00 | 5,950.00 | 5,870.91 | 29,520 |
| 2024-12-11 | 5,710.00 | 6,040.00 | 5,710.00 | 6,030.00 | 5,949.84 | 30,292 |
| 2024-12-10 | 5,410.00 | 5,760.00 | 5,390.00 | 5,700.00 | 5,624.23 | 72,132 |
| 2024-12-09 | 5,610.00 | 5,680.00 | 5,230.00 | 5,300.00 | 5,229.55 | 70,518 |
| 2024-12-06 | 5,800.00 | 5,900.00 | 5,650.00 | 5,760.00 | 5,683.43 | 39,476 |
| 2024-12-05 | 5,960.00 | 6,030.00 | 5,770.00 | 5,800.00 | 5,722.90 | 45,035 |
| 2024-12-04 | 6,100.00 | 6,160.00 | 5,810.00 | 5,950.00 | 5,870.91 | 84,499 |
| 2024-12-03 | 5,930.00 | 6,300.00 | 5,920.00 | 6,230.00 | 6,147.18 | 60,010 |
| 2024-12-02 | 6,110.00 | 6,140.00 | 5,880.00 | 5,920.00 | 5,841.30 | 67,581 |
| 2024-11-29 | 6,470.00 | 6,480.00 | 6,020.00 | 6,090.00 | 6,009.04 | 115,220 |
| 2024-11-28 | 6,530.00 | 6,570.00 | 6,320.00 | 6,470.00 | 6,383.99 | 18,182 |
| 2024-11-27 | 6,560.00 | 6,580.00 | 6,420.00 | 6,470.00 | 6,383.99 | 40,359 |
| 2024-11-26 | 6,680.00 | 6,680.00 | 6,280.00 | 6,560.00 | 6,472.80 | 36,130 |
| 2024-11-25 | 6,600.00 | 6,670.00 | 6,540.00 | 6,610.00 | 6,522.13 | 77,240 |
| 2024-11-22 | 6,680.00 | 6,800.00 | 6,560.00 | 6,600.00 | 6,512.26 | 52,340 |
| 2024-11-21 | 6,980.00 | 7,060.00 | 6,690.00 | 6,730.00 | 6,640.54 | 127,576 |
| 2024-11-20 | 7,160.00 | 7,330.00 | 6,870.00 | 6,980.00 | 6,887.21 | 154,816 |
| 2024-11-19 | 7,180.00 | 7,400.00 | 7,140.00 | 7,240.00 | 7,143.76 | 41,443 |
| 2024-11-18 | 7,200.00 | 7,740.00 | 7,130.00 | 7,240.00 | 7,143.76 | 119,591 |
| 2024-11-15 | 7,340.00 | 7,340.00 | 6,670.00 | 7,230.00 | 7,133.89 | 132,728 |
| 2024-11-14 | 7,370.00 | 8,100.00 | 7,100.00 | 7,240.00 | 7,143.76 | 487,190 |
| 2024-11-13 | 7,570.00 | 7,970.00 | 7,320.00 | 7,360.00 | 7,262.16 | 73,720 |
| 2024-11-12 | 7,890.00 | 8,010.00 | 7,560.00 | 7,560.00 | 7,459.50 | 68,327 |
| 2024-11-11 | 7,720.00 | 7,980.00 | 7,720.00 | 7,870.00 | 7,765.38 | 37,849 |
| 2024-11-08 | 7,740.00 | 7,930.00 | 7,680.00 | 7,780.00 | 7,676.58 | 41,150 |
| 2024-11-07 | 7,870.00 | 7,870.00 | 7,500.00 | 7,740.00 | 7,637.11 | 58,095 |
| 2024-11-06 | 8,390.00 | 8,390.00 | 7,850.00 | 7,870.00 | 7,765.38 | 152,585 |
| 2024-11-05 | 7,820.00 | 8,470.00 | 7,820.00 | 8,330.00 | 8,219.27 | 191,004 |
| 2024-11-04 | 7,890.00 | 7,890.00 | 7,280.00 | 7,820.00 | 7,716.05 | 102,479 |
| 2024-11-01 | 7,910.00 | 7,950.00 | 7,780.00 | 7,890.00 | 7,785.12 | 39,719 |
| 2024-10-31 | 8,040.00 | 8,140.00 | 7,830.00 | 7,970.00 | 7,864.05 | 44,427 |
| 2024-10-30 | 8,020.00 | 8,140.00 | 7,970.00 | 8,030.00 | 7,923.26 | 36,981 |
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.