WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,278.00 | 1,311.00 | 1,258.00 | 1,260.00 | 1,260.00 | 177,392 |
| 2026-10-20 | 1,323.00 | 1,332.00 | 1,270.00 | 1,275.00 | 1,275.00 | 253,421 |
| 2026-10-19 | 1,265.00 | 1,324.00 | 1,265.00 | 1,323.00 | 1,323.00 | 309,304 |
| 2026-10-16 | 1,249.00 | 1,322.00 | 1,196.00 | 1,303.00 | 1,303.00 | 324,578 |
| 2026-10-15 | 1,280.00 | 1,400.00 | 1,225.00 | 1,248.00 | 1,248.00 | 526,229 |
| 2026-10-14 | 1,326.00 | 1,348.00 | 1,299.00 | 1,317.00 | 1,317.00 | 351,303 |
| 2026-10-13 | 1,350.00 | 1,351.00 | 1,301.00 | 1,338.00 | 1,338.00 | 599,888 |
| 2026-10-12 | 1,456.00 | 1,492.00 | 1,380.00 | 1,380.00 | 1,380.00 | 610,991 |
| 2026-10-08 | 1,474.00 | 1,507.00 | 1,452.00 | 1,469.00 | 1,469.00 | 706,252 |
| 2026-10-07 | 1,508.00 | 1,516.00 | 1,465.00 | 1,472.00 | 1,472.00 | 816,267 |
| 2026-10-06 | 1,502.00 | 1,540.00 | 1,474.00 | 1,515.00 | 1,515.00 | 1,871,634 |
| 2026-10-02 | 1,472.00 | 1,530.00 | 1,450.00 | 1,475.00 | 1,475.00 | 2,954,705 |
| 2026-10-01 | 1,394.00 | 1,566.00 | 1,367.00 | 1,468.00 | 1,468.00 | 10,274,816 |
| 2026-09-30 | 1,450.00 | 1,494.00 | 1,388.00 | 1,399.00 | 1,399.00 | 1,480,706 |
| 2026-09-29 | 1,520.00 | 1,578.00 | 1,432.00 | 1,440.00 | 1,440.00 | 3,677,700 |
| 2026-09-28 | 1,393.00 | 1,664.00 | 1,365.00 | 1,510.00 | 1,510.00 | 20,611,404 |
| 2026-09-23 | 1,588.00 | 1,588.00 | 1,353.00 | 1,361.00 | 1,361.00 | 6,347,495 |
| 2026-09-22 | 1,220.00 | 1,545.00 | 1,210.00 | 1,545.00 | 1,545.00 | 3,851,327 |
| 2026-09-21 | 1,194.00 | 1,194.00 | 1,157.00 | 1,189.00 | 1,189.00 | 63,439 |
| 2026-09-18 | 1,168.00 | 1,194.00 | 1,143.00 | 1,194.00 | 1,194.00 | 254,294 |
| 2026-09-17 | 1,135.00 | 1,155.00 | 1,135.00 | 1,151.00 | 1,151.00 | 57,727 |
| 2026-09-16 | 1,125.00 | 1,145.00 | 1,123.00 | 1,133.00 | 1,133.00 | 95,570 |
| 2026-09-15 | 1,124.00 | 1,160.00 | 1,118.00 | 1,125.00 | 1,125.00 | 141,796 |
| 2026-09-14 | 1,142.00 | 1,150.00 | 1,116.00 | 1,131.00 | 1,131.00 | 113,495 |
| 2026-09-11 | 1,147.00 | 1,169.00 | 1,132.00 | 1,152.00 | 1,152.00 | 166,141 |
| 2026-09-10 | 1,180.00 | 1,193.00 | 1,113.00 | 1,176.00 | 1,176.00 | 150,977 |
| 2026-09-09 | 1,209.00 | 1,214.00 | 1,180.00 | 1,187.00 | 1,187.00 | 163,886 |
| 2026-09-08 | 1,232.00 | 1,307.00 | 1,198.00 | 1,209.00 | 1,209.00 | 205,737 |
| 2026-09-07 | 1,250.00 | 1,268.00 | 1,225.00 | 1,232.00 | 1,232.00 | 144,633 |
| 2026-09-04 | 1,220.00 | 1,244.00 | 1,214.00 | 1,227.00 | 1,227.00 | 59,504 |
| 2026-09-03 | 1,250.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 114,852 |
| 2026-09-02 | 1,230.00 | 1,260.00 | 1,210.00 | 1,229.00 | 1,229.00 | 71,830 |
| 2026-09-01 | 1,236.00 | 1,258.00 | 1,224.00 | 1,249.00 | 1,249.00 | 67,496 |
| 2026-08-31 | 1,240.00 | 1,250.00 | 1,197.00 | 1,250.00 | 1,250.00 | 82,593 |
| 2026-08-28 | 1,248.00 | 1,249.00 | 1,201.00 | 1,240.00 | 1,240.00 | 39,169 |
| 2026-08-27 | 1,247.00 | 1,287.00 | 1,232.00 | 1,244.00 | 1,244.00 | 98,388 |
| 2026-08-26 | 1,233.00 | 1,258.00 | 1,213.00 | 1,247.00 | 1,247.00 | 48,665 |
| 2026-08-25 | 1,221.00 | 1,233.00 | 1,171.00 | 1,232.00 | 1,232.00 | 95,156 |
| 2026-08-24 | 1,222.00 | 1,243.00 | 1,207.00 | 1,232.00 | 1,232.00 | 63,239 |
| 2026-08-21 | 1,260.00 | 1,260.00 | 1,192.00 | 1,222.00 | 1,222.00 | 239,203 |
| 2026-08-20 | 1,236.00 | 1,317.00 | 1,229.00 | 1,270.00 | 1,270.00 | 270,575 |
| 2026-08-19 | 1,258.00 | 1,276.00 | 1,223.00 | 1,234.00 | 1,234.00 | 142,874 |
| 2026-08-18 | 1,327.00 | 1,338.00 | 1,264.00 | 1,279.00 | 1,279.00 | 196,799 |
| 2026-08-14 | 1,404.00 | 1,404.00 | 1,297.00 | 1,327.00 | 1,327.00 | 203,068 |
| 2026-08-13 | 1,330.00 | 1,349.00 | 1,295.00 | 1,325.00 | 1,325.00 | 191,928 |
| 2026-08-12 | 1,389.00 | 1,389.00 | 1,298.00 | 1,331.00 | 1,331.00 | 936,580 |
| 2026-08-11 | 1,352.00 | 1,373.00 | 1,322.00 | 1,373.00 | 1,373.00 | 166,415 |
| 2026-08-10 | 1,315.00 | 1,361.00 | 1,307.00 | 1,355.00 | 1,355.00 | 205,373 |
| 2026-08-07 | 1,379.00 | 1,379.00 | 1,298.00 | 1,315.00 | 1,315.00 | 163,417 |
| 2026-08-06 | 1,324.00 | 1,375.00 | 1,270.00 | 1,367.00 | 1,367.00 | 361,067 |
| 2026-08-05 | 1,290.00 | 1,315.00 | 1,281.00 | 1,306.00 | 1,306.00 | 134,694 |
| 2026-08-04 | 1,215.00 | 1,296.00 | 1,215.00 | 1,290.00 | 1,290.00 | 160,536 |
| 2026-08-03 | 1,185.00 | 1,255.00 | 1,166.00 | 1,221.00 | 1,221.00 | 291,877 |
| 2026-07-31 | 1,104.00 | 1,187.00 | 1,102.00 | 1,185.00 | 1,185.00 | 179,161 |
| 2026-07-30 | 1,021.00 | 1,134.00 | 1,021.00 | 1,094.00 | 1,094.00 | 213,221 |
| 2026-07-29 | 1,197.00 | 1,225.00 | 1,012.00 | 1,081.00 | 1,081.00 | 506,484 |
| 2026-07-28 | 1,256.00 | 1,256.00 | 1,175.00 | 1,190.00 | 1,190.00 | 180,734 |
| 2026-07-27 | 1,298.00 | 1,319.00 | 1,248.00 | 1,256.00 | 1,256.00 | 122,987 |
| 2026-07-24 | 1,280.00 | 1,311.00 | 1,259.00 | 1,286.00 | 1,286.00 | 96,322 |
| 2026-07-23 | 1,282.00 | 1,318.00 | 1,265.00 | 1,299.00 | 1,299.00 | 130,596 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.