WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,261.00 | 1,306.00 | 1,228.00 | 1,282.00 | 1,282.00 | 169,188 |
| 2026-07-21 | 1,215.00 | 1,257.00 | 1,190.00 | 1,244.00 | 1,244.00 | 140,132 |
| 2026-07-20 | 1,310.00 | 1,310.00 | 1,224.00 | 1,236.00 | 1,236.00 | 76,402 |
| 2026-07-16 | 1,327.00 | 1,329.00 | 1,271.00 | 1,315.00 | 1,315.00 | 101,533 |
| 2026-07-15 | 1,240.00 | 1,345.00 | 1,240.00 | 1,327.00 | 1,327.00 | 118,524 |
| 2026-07-14 | 1,265.00 | 1,291.00 | 1,190.00 | 1,236.00 | 1,236.00 | 240,429 |
| 2026-07-13 | 1,363.00 | 1,389.00 | 1,274.00 | 1,276.00 | 1,276.00 | 179,483 |
| 2026-07-10 | 1,322.00 | 1,400.00 | 1,322.00 | 1,363.00 | 1,363.00 | 162,221 |
| 2026-07-09 | 1,329.00 | 1,347.00 | 1,277.00 | 1,322.00 | 1,322.00 | 100,065 |
| 2026-07-08 | 1,350.00 | 1,378.00 | 1,279.00 | 1,329.00 | 1,329.00 | 210,947 |
| 2026-07-07 | 1,352.00 | 1,410.00 | 1,318.00 | 1,348.00 | 1,348.00 | 139,660 |
| 2026-07-06 | 1,420.00 | 1,420.00 | 1,319.00 | 1,365.00 | 1,365.00 | 130,261 |
| 2026-07-03 | 1,389.00 | 1,389.00 | 1,294.00 | 1,379.00 | 1,379.00 | 184,180 |
| 2026-07-02 | 1,396.00 | 1,407.00 | 1,264.00 | 1,340.00 | 1,340.00 | 254,032 |
| 2026-07-01 | 1,359.00 | 1,428.00 | 1,336.00 | 1,384.00 | 1,384.00 | 206,340 |
| 2026-06-30 | 1,413.00 | 1,440.00 | 1,348.00 | 1,371.00 | 1,371.00 | 209,326 |
| 2026-06-29 | 1,201.00 | 1,453.00 | 1,201.00 | 1,435.00 | 1,435.00 | 410,274 |
| 2026-06-26 | 1,360.00 | 1,360.00 | 1,204.00 | 1,226.00 | 1,226.00 | 336,902 |
| 2026-06-25 | 1,349.00 | 1,400.00 | 1,313.00 | 1,325.00 | 1,325.00 | 185,510 |
| 2026-06-24 | 1,281.00 | 1,348.00 | 1,277.00 | 1,348.00 | 1,348.00 | 389,592 |
| 2026-06-23 | 1,394.00 | 1,435.00 | 1,286.00 | 1,295.00 | 1,295.00 | 437,496 |
| 2026-06-22 | 1,504.00 | 1,504.00 | 1,389.00 | 1,419.00 | 1,419.00 | 357,479 |
| 2026-06-19 | 1,574.00 | 1,600.00 | 1,455.00 | 1,486.00 | 1,486.00 | 437,059 |
| 2026-06-18 | 1,639.00 | 1,690.00 | 1,565.00 | 1,571.00 | 1,571.00 | 491,649 |
| 2026-06-17 | 1,600.00 | 1,692.00 | 1,569.00 | 1,639.00 | 1,639.00 | 131,088 |
| 2026-06-16 | 1,590.00 | 1,639.00 | 1,572.00 | 1,600.00 | 1,600.00 | 158,574 |
| 2026-06-15 | 1,648.00 | 1,691.00 | 1,590.00 | 1,590.00 | 1,590.00 | 251,197 |
| 2026-06-12 | 1,600.00 | 1,700.00 | 1,600.00 | 1,621.00 | 1,621.00 | 312,417 |
| 2026-06-11 | 1,600.00 | 1,650.00 | 1,524.00 | 1,595.00 | 1,595.00 | 285,459 |
| 2026-06-10 | 1,520.00 | 1,630.00 | 1,480.00 | 1,600.00 | 1,600.00 | 376,008 |
| 2026-06-09 | 1,490.00 | 1,600.00 | 1,490.00 | 1,519.00 | 1,519.00 | 268,802 |
| 2026-06-08 | 1,570.00 | 1,574.00 | 1,479.00 | 1,490.00 | 1,490.00 | 314,232 |
| 2026-06-05 | 1,597.00 | 1,615.00 | 1,561.00 | 1,606.00 | 1,606.00 | 205,652 |
| 2026-06-04 | 1,571.00 | 1,728.00 | 1,505.00 | 1,597.00 | 1,597.00 | 406,396 |
| 2026-06-02 | 1,652.00 | 1,652.00 | 1,566.00 | 1,601.00 | 1,601.00 | 390,045 |
| 2026-06-01 | 1,680.00 | 1,687.00 | 1,610.00 | 1,652.00 | 1,652.00 | 611,781 |
| 2026-05-29 | 1,780.00 | 1,796.00 | 1,667.00 | 1,712.00 | 1,712.00 | 446,395 |
| 2026-05-28 | 1,828.00 | 1,853.00 | 1,701.00 | 1,771.00 | 1,771.00 | 595,547 |
| 2026-05-27 | 1,906.00 | 1,919.00 | 1,816.00 | 1,839.00 | 1,839.00 | 558,522 |
| 2026-05-26 | 2,090.00 | 2,100.00 | 1,899.00 | 1,906.00 | 1,906.00 | 778,269 |
| 2026-05-22 | 2,030.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 323,143 |
| 2026-05-21 | 1,997.00 | 2,135.00 | 1,997.00 | 2,010.00 | 2,010.00 | 824,923 |
| 2026-05-20 | 1,994.00 | 2,085.00 | 1,950.00 | 1,991.00 | 1,991.00 | 443,140 |
| 2026-05-19 | 2,045.00 | 2,060.00 | 1,951.00 | 1,994.00 | 1,994.00 | 506,801 |
| 2026-05-18 | 2,000.00 | 2,195.00 | 1,897.00 | 2,025.00 | 2,025.00 | 765,384 |
| 2026-05-15 | 2,095.00 | 2,145.00 | 1,996.00 | 2,015.00 | 2,015.00 | 861,647 |
| 2026-05-14 | 2,220.00 | 2,245.00 | 2,070.00 | 2,095.00 | 2,095.00 | 669,881 |
| 2026-05-13 | 2,270.00 | 2,390.00 | 2,160.00 | 2,210.00 | 2,210.00 | 1,477,965 |
| 2026-05-12 | 2,120.00 | 2,545.00 | 2,025.00 | 2,270.00 | 2,270.00 | 4,578,507 |
| 2026-05-11 | 2,155.00 | 2,155.00 | 2,040.00 | 2,100.00 | 2,100.00 | 649,956 |
| 2026-05-08 | 2,165.00 | 2,180.00 | 2,105.00 | 2,160.00 | 2,160.00 | 511,405 |
| 2026-05-07 | 2,220.00 | 2,230.00 | 2,100.00 | 2,165.00 | 2,165.00 | 774,615 |
| 2026-05-06 | 2,285.00 | 2,305.00 | 2,210.00 | 2,230.00 | 2,230.00 | 915,126 |
| 2026-05-04 | 2,465.00 | 2,485.00 | 2,295.00 | 2,320.00 | 2,320.00 | 1,356,351 |
| 2026-04-30 | 2,510.00 | 2,530.00 | 2,420.00 | 2,435.00 | 2,435.00 | 395,035 |
| 2026-04-29 | 2,500.00 | 2,515.00 | 2,455.00 | 2,490.00 | 2,490.00 | 356,606 |
| 2026-04-28 | 2,600.00 | 2,600.00 | 2,480.00 | 2,500.00 | 2,500.00 | 544,203 |
| 2026-04-27 | 2,560.00 | 2,605.00 | 2,505.00 | 2,595.00 | 2,595.00 | 595,913 |
| 2026-04-24 | 2,480.00 | 2,625.00 | 2,475.00 | 2,530.00 | 2,530.00 | 1,014,762 |
| 2026-04-23 | 2,435.00 | 2,495.00 | 2,430.00 | 2,475.00 | 2,475.00 | 557,537 |
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.