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
2026-01-223,775.003,970.003,415.003,475.003,475.003,018,141
2026-01-213,715.003,820.003,630.003,660.003,660.001,982,358
2026-01-204,100.004,100.003,770.003,815.003,815.002,798,042
2026-01-193,680.004,085.003,670.003,975.003,975.004,710,256
2026-01-163,775.003,935.003,655.003,660.003,660.002,686,329
2026-01-153,650.003,910.003,545.003,800.003,800.005,088,988
2026-01-144,000.004,090.003,605.003,740.003,740.006,036,581
2026-01-134,265.005,000.004,115.004,130.004,130.0020,483,320
2026-01-123,965.004,590.003,850.004,180.004,180.0012,876,950
2026-01-093,290.003,885.003,240.003,785.003,785.009,279,129
2026-01-083,165.003,450.003,120.003,290.003,290.002,862,555
2026-01-073,330.003,335.003,125.003,145.003,145.001,714,985
2026-01-063,330.003,500.003,210.003,320.003,320.003,539,702
2026-01-053,030.003,540.002,920.003,330.003,330.0011,809,360
2026-01-022,935.003,040.002,815.002,970.002,970.003,762,400
2025-12-302,600.003,140.002,545.002,935.002,935.0016,153,820
2025-12-292,350.002,535.002,350.002,525.002,525.001,661,758
2025-12-262,300.002,405.002,250.002,340.002,340.00928,860
2025-12-242,370.002,370.002,180.002,300.002,300.001,181,269
2025-12-232,520.002,520.002,345.002,370.002,370.001,060,768
2025-12-222,505.002,555.002,475.002,510.002,510.001,147,274
2025-12-192,505.002,570.002,415.002,465.002,465.001,163,272
2025-12-182,480.002,560.002,420.002,470.002,470.001,438,742
2025-12-172,510.002,670.002,460.002,475.002,475.003,460,595
2025-12-162,660.002,660.002,455.002,475.002,475.001,807,112
2025-12-152,560.002,670.002,495.002,650.002,650.003,225,127
2025-12-122,470.002,760.002,385.002,625.002,625.006,095,960
2025-12-112,375.002,500.002,280.002,430.002,430.002,265,552
2025-12-102,285.002,350.002,260.002,320.002,320.00911,372
2025-12-092,330.002,335.002,250.002,265.002,265.001,282,613
2025-12-082,340.002,380.002,270.002,330.002,330.001,231,095
2025-12-052,420.002,465.002,340.002,340.002,340.001,400,000
2025-12-042,540.002,650.002,360.002,385.002,385.004,365,682
2025-12-032,710.002,710.002,460.002,510.002,510.005,011,106
2025-12-022,645.002,645.002,415.002,565.002,565.006,248,315
2025-12-012,355.002,535.002,325.002,465.002,465.006,280,365
2025-11-282,090.002,275.002,090.002,270.002,270.004,037,996
2025-11-272,095.002,195.002,035.002,060.002,060.001,965,935
2025-11-262,230.002,250.002,050.002,080.002,080.002,044,853
2025-11-252,165.002,350.002,150.002,215.002,215.004,001,212
2025-11-242,015.002,215.001,977.002,185.002,185.002,430,930
2025-11-211,940.002,020.001,940.002,000.002,000.00918,854
2025-11-202,040.002,090.002,005.002,005.002,005.001,197,402
2025-11-192,145.002,150.002,010.002,010.002,010.001,481,378
2025-11-182,225.002,225.002,090.002,140.002,140.001,737,747
2025-11-172,270.002,300.002,225.002,225.002,225.001,766,824
2025-11-142,350.002,350.002,225.002,270.002,270.003,691,114
2025-11-132,235.002,705.002,195.002,385.002,385.0033,792,000
2025-11-122,205.002,235.002,140.002,225.002,225.001,140,377
2025-11-112,170.002,260.002,125.002,170.002,170.001,776,046
2025-11-102,250.002,255.002,085.002,170.002,170.002,125,648
2025-11-072,245.002,630.002,160.002,230.002,230.0013,367,460
2025-11-062,175.002,360.002,155.002,230.002,230.004,512,117
2025-11-052,060.002,250.001,980.002,155.002,155.001,562,597
2025-11-042,155.002,170.002,055.002,115.002,115.001,151,155
2025-11-032,230.002,325.002,120.002,145.002,145.002,960,917
2025-10-312,090.002,220.002,060.002,185.002,185.002,438,718
2025-10-302,100.002,100.002,010.002,010.002,010.00972,719
2025-10-292,135.002,150.002,060.002,100.002,100.001,271,422
2025-10-282,085.002,425.002,060.002,140.002,140.008,612,171
← NewerPage 4 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.