Wooshin System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,200.00 | 8,200.00 | 7,930.00 | 8,010.00 | 7,903.52 | 60,040 |
| 2024-10-28 | 8,200.00 | 8,430.00 | 8,120.00 | 8,200.00 | 8,091.00 | 92,170 |
| 2024-10-25 | 8,620.00 | 8,630.00 | 8,090.00 | 8,090.00 | 7,982.46 | 158,325 |
| 2024-10-24 | 8,160.00 | 8,380.00 | 8,060.00 | 8,320.00 | 8,209.40 | 107,020 |
| 2024-10-23 | 8,240.00 | 8,300.00 | 8,050.00 | 8,250.00 | 8,140.33 | 75,247 |
| 2024-10-22 | 8,320.00 | 8,340.00 | 8,060.00 | 8,240.00 | 8,130.46 | 87,849 |
| 2024-10-21 | 8,170.00 | 8,320.00 | 8,000.00 | 8,320.00 | 8,209.40 | 107,924 |
| 2024-10-18 | 8,200.00 | 8,340.00 | 7,960.00 | 8,240.00 | 8,130.46 | 155,689 |
| 2024-10-17 | 7,960.00 | 8,410.00 | 7,790.00 | 8,160.00 | 8,051.53 | 490,361 |
| 2024-10-16 | 7,250.00 | 7,770.00 | 7,250.00 | 7,740.00 | 7,637.11 | 240,977 |
| 2024-10-15 | 7,180.00 | 7,330.00 | 7,140.00 | 7,250.00 | 7,153.62 | 85,697 |
| 2024-10-14 | 6,830.00 | 7,260.00 | 6,750.00 | 7,240.00 | 7,143.76 | 93,060 |
| 2024-10-11 | 6,860.00 | 6,990.00 | 6,790.00 | 6,850.00 | 6,758.94 | 58,854 |
| 2024-10-10 | 6,330.00 | 7,410.00 | 6,250.00 | 6,850.00 | 6,758.94 | 498,642 |
| 2024-10-08 | 6,480.00 | 6,480.00 | 6,220.00 | 6,340.00 | 6,255.72 | 40,049 |
| 2024-10-07 | 6,330.00 | 6,480.00 | 6,320.00 | 6,480.00 | 6,393.86 | 18,937 |
| 2024-10-04 | 6,340.00 | 6,410.00 | 6,310.00 | 6,330.00 | 6,245.85 | 8,567 |
| 2024-10-02 | 6,320.00 | 6,430.00 | 6,150.00 | 6,400.00 | 6,314.92 | 23,225 |
| 2024-09-30 | 6,500.00 | 6,590.00 | 6,360.00 | 6,360.00 | 6,275.46 | 16,158 |
| 2024-09-27 | 6,450.00 | 6,570.00 | 6,450.00 | 6,560.00 | 6,472.80 | 21,253 |
| 2024-09-26 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,413.59 | 10,849 |
| 2024-09-25 | 6,460.00 | 6,570.00 | 6,380.00 | 6,390.00 | 6,305.06 | 13,435 |
| 2024-09-24 | 6,360.00 | 6,560.00 | 6,310.00 | 6,500.00 | 6,413.59 | 31,965 |
| 2024-09-23 | 6,350.00 | 6,420.00 | 6,220.00 | 6,360.00 | 6,275.46 | 23,097 |
| 2024-09-20 | 6,330.00 | 6,410.00 | 6,250.00 | 6,350.00 | 6,265.59 | 17,193 |
| 2024-09-19 | 6,270.00 | 6,410.00 | 6,160.00 | 6,320.00 | 6,235.99 | 21,697 |
| 2024-09-13 | 5,990.00 | 6,490.00 | 5,990.00 | 6,320.00 | 6,235.99 | 45,098 |
| 2024-09-12 | 5,750.00 | 6,070.00 | 5,750.00 | 6,030.00 | 5,949.84 | 27,214 |
| 2024-09-11 | 5,710.00 | 5,960.00 | 5,710.00 | 5,790.00 | 5,713.03 | 29,432 |
| 2024-09-10 | 5,920.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,772.23 | 26,710 |
| 2024-09-09 | 5,790.00 | 5,960.00 | 5,780.00 | 5,910.00 | 5,831.44 | 23,884 |
| 2024-09-06 | 6,140.00 | 6,260.00 | 5,850.00 | 5,920.00 | 5,841.30 | 52,120 |
| 2024-09-05 | 6,350.00 | 6,430.00 | 6,120.00 | 6,200.00 | 6,117.58 | 36,244 |
| 2024-09-04 | 6,370.00 | 6,610.00 | 6,250.00 | 6,350.00 | 6,265.59 | 41,823 |
| 2024-09-03 | 6,520.00 | 6,750.00 | 6,520.00 | 6,560.00 | 6,472.80 | 28,111 |
| 2024-09-02 | 6,640.00 | 6,690.00 | 6,520.00 | 6,600.00 | 6,512.26 | 24,211 |
| 2024-08-30 | 6,660.00 | 6,740.00 | 6,650.00 | 6,690.00 | 6,601.07 | 19,737 |
| 2024-08-29 | 6,680.00 | 6,810.00 | 6,630.00 | 6,660.00 | 6,571.47 | 32,292 |
| 2024-08-28 | 6,810.00 | 6,960.00 | 6,750.00 | 6,820.00 | 6,729.34 | 17,343 |
| 2024-08-27 | 6,780.00 | 6,910.00 | 6,640.00 | 6,800.00 | 6,709.61 | 40,683 |
| 2024-08-26 | 6,890.00 | 7,000.00 | 6,740.00 | 6,780.00 | 6,689.87 | 27,480 |
| 2024-08-23 | 6,930.00 | 7,020.00 | 6,780.00 | 6,900.00 | 6,808.28 | 59,518 |
| 2024-08-22 | 7,120.00 | 7,250.00 | 6,900.00 | 7,020.00 | 6,926.68 | 91,625 |
| 2024-08-21 | 7,190.00 | 7,410.00 | 7,130.00 | 7,220.00 | 7,124.02 | 82,650 |
| 2024-08-20 | 7,300.00 | 7,420.00 | 7,070.00 | 7,320.00 | 7,222.69 | 195,968 |
| 2024-08-19 | 7,150.00 | 7,940.00 | 6,910.00 | 7,160.00 | 7,064.82 | 1,117,513 |
| 2024-08-16 | 6,650.00 | 6,700.00 | 6,310.00 | 6,490.00 | 6,403.73 | 44,071 |
| 2024-08-14 | 6,070.00 | 7,000.00 | 5,930.00 | 6,500.00 | 6,413.59 | 180,369 |
| 2024-08-13 | 5,920.00 | 5,960.00 | 5,780.00 | 5,930.00 | 5,851.17 | 21,799 |
| 2024-08-12 | 5,970.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,851.17 | 25,241 |
| 2024-08-09 | 5,830.00 | 6,260.00 | 5,810.00 | 5,970.00 | 5,890.64 | 101,902 |
| 2024-08-08 | 5,920.00 | 6,020.00 | 5,790.00 | 5,790.00 | 5,713.03 | 30,425 |
| 2024-08-07 | 6,180.00 | 6,180.00 | 5,910.00 | 5,980.00 | 5,900.51 | 26,032 |
| 2024-08-06 | 5,720.00 | 6,310.00 | 5,720.00 | 6,010.00 | 5,930.11 | 43,069 |
| 2024-08-05 | 6,500.00 | 6,770.00 | 5,610.00 | 5,770.00 | 5,693.30 | 84,985 |
| 2024-08-02 | 7,010.00 | 7,010.00 | 6,540.00 | 6,620.00 | 6,532.00 | 45,807 |
| 2024-08-01 | 6,990.00 | 7,050.00 | 6,870.00 | 7,020.00 | 6,926.68 | 13,216 |
| 2024-07-31 | 6,840.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,808.28 | 13,406 |
| 2024-07-30 | 6,960.00 | 7,090.00 | 6,900.00 | 6,910.00 | 6,818.14 | 22,320 |
| 2024-07-29 | 6,830.00 | 7,000.00 | 6,620.00 | 7,000.00 | 6,906.95 | 18,361 |
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.