See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 299170.KQ stock page

WSI Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,420.002,425.002,345.002,425.002,425.00359,832
2026-04-212,510.002,535.002,395.002,420.002,420.00526,858
2026-04-202,525.002,540.002,440.002,450.002,450.00391,227
2026-04-172,480.002,550.002,455.002,520.002,520.00330,866
2026-04-162,470.002,530.002,470.002,480.002,480.00428,587
2026-04-152,455.002,495.002,450.002,470.002,470.00435,487
2026-04-142,450.002,485.002,315.002,435.002,435.00881,121
2026-04-132,435.002,445.002,390.002,405.002,405.00241,409
2026-04-102,375.002,475.002,375.002,450.002,450.00339,114
2026-04-092,460.002,460.002,340.002,355.002,355.00324,529
2026-04-082,380.002,455.002,380.002,455.002,455.00406,046
2026-04-072,400.002,450.002,285.002,310.002,310.00512,480
2026-04-062,455.002,470.002,345.002,380.002,380.00454,453
2026-04-032,530.002,550.002,425.002,450.002,450.00702,721
2026-04-022,750.002,895.002,450.002,480.002,480.001,467,034
2026-04-012,570.002,775.002,545.002,705.002,705.002,083,458
2026-03-312,525.002,590.002,455.002,495.002,495.00464,734
2026-03-302,435.002,635.002,430.002,565.002,565.00545,155
2026-03-272,450.002,630.002,430.002,590.002,590.00637,186
2026-03-262,600.002,690.002,470.002,495.002,495.001,275,400
2026-03-252,510.002,600.002,510.002,600.002,600.00362,183
2026-03-242,540.002,540.002,390.002,495.002,495.00289,631
2026-03-232,580.002,580.002,410.002,440.002,440.00569,210
2026-03-202,610.002,685.002,580.002,635.002,635.00525,644
2026-03-192,685.002,705.002,585.002,595.002,595.00597,872
2026-03-182,745.002,777.002,715.002,750.002,750.00387,036
2026-03-172,710.002,775.002,695.002,695.002,695.00531,282
2026-03-162,740.002,750.002,635.002,680.002,680.00549,834
2026-03-132,695.002,780.002,650.002,740.002,740.00341,150
2026-03-122,730.002,835.002,725.002,785.002,785.00684,794
2026-03-112,815.002,840.002,685.002,725.002,725.00646,036
2026-03-102,750.002,820.002,700.002,765.002,765.00578,754
2026-03-092,660.002,750.002,555.002,650.002,650.00704,625
2026-03-062,690.002,830.002,580.002,790.002,790.00788,636
2026-03-052,570.002,720.002,550.002,700.002,700.001,155,873
2026-03-042,830.002,830.002,395.002,395.002,395.001,664,712
2026-03-033,000.003,135.002,830.002,890.002,890.001,264,803
2026-02-273,180.003,185.002,995.003,115.003,115.00718,962
2026-02-263,270.003,275.003,160.003,190.003,190.00629,836
2026-02-253,230.003,315.003,150.003,245.003,245.00870,213
2026-02-243,240.003,270.003,130.003,215.003,215.00509,965
2026-02-233,180.003,255.003,100.003,205.003,205.001,040,484
2026-02-203,365.003,395.003,100.003,170.003,170.001,336,749
2026-02-193,185.003,410.003,145.003,375.003,375.001,063,385
2026-02-133,245.003,295.003,160.003,180.003,180.00774,221
2026-02-123,310.003,475.003,225.003,315.003,315.001,115,476
2026-02-113,280.003,385.003,240.003,280.003,280.00765,320
2026-02-103,410.003,455.003,170.003,280.003,280.00783,896
2026-02-093,325.003,395.003,275.003,385.003,385.00719,869
2026-02-063,350.003,370.003,170.003,255.003,255.00977,819
2026-02-053,365.003,750.003,355.003,420.003,420.003,350,637
2026-02-043,530.003,580.003,335.003,395.003,395.001,379,284
2026-02-033,600.003,600.003,485.003,535.003,535.00893,611
2026-02-023,580.003,750.003,360.003,445.003,445.001,577,270
2026-01-303,830.003,925.003,635.003,650.003,650.001,940,738
2026-01-293,890.004,070.003,715.003,830.003,830.004,037,997
2026-01-283,950.003,950.003,700.003,720.003,720.002,627,731
2026-01-273,545.003,880.003,500.003,880.003,880.004,079,998
2026-01-263,470.003,650.003,450.003,510.003,510.001,683,306
2026-01-233,460.003,565.003,430.003,470.003,470.001,365,080
← NewerPage 3 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.