WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,085.00 | 2,425.00 | 2,060.00 | 2,140.00 | 2,140.00 | 8,612,171 |
| 2025-10-27 | 2,060.00 | 2,090.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,124,445 |
| 2025-10-24 | 2,160.00 | 2,215.00 | 2,000.00 | 2,060.00 | 2,060.00 | 2,299,906 |
| 2025-10-23 | 2,135.00 | 2,450.00 | 2,075.00 | 2,180.00 | 2,180.00 | 8,675,244 |
| 2025-10-22 | 1,895.00 | 2,170.00 | 1,893.00 | 2,100.00 | 2,100.00 | 6,978,413 |
| 2025-10-21 | 2,020.00 | 2,210.00 | 1,864.00 | 1,880.00 | 1,880.00 | 6,910,301 |
| 2025-10-20 | 1,860.00 | 1,868.00 | 1,800.00 | 1,855.00 | 1,855.00 | 334,590 |
| 2025-10-17 | 1,945.00 | 1,945.00 | 1,836.00 | 1,867.00 | 1,867.00 | 703,279 |
| 2025-10-16 | 1,885.00 | 1,960.00 | 1,864.00 | 1,945.00 | 1,945.00 | 1,270,104 |
| 2025-10-15 | 1,860.00 | 1,890.00 | 1,817.00 | 1,884.00 | 1,884.00 | 620,720 |
| 2025-10-14 | 1,930.00 | 1,930.00 | 1,797.00 | 1,815.00 | 1,815.00 | 973,683 |
| 2025-10-13 | 1,805.00 | 1,870.00 | 1,774.00 | 1,858.00 | 1,858.00 | 540,631 |
| 2025-10-10 | 1,804.00 | 1,846.00 | 1,769.00 | 1,824.00 | 1,824.00 | 466,375 |
| 2025-10-02 | 1,751.00 | 1,832.00 | 1,751.00 | 1,804.00 | 1,804.00 | 647,632 |
| 2025-10-01 | 1,745.00 | 1,785.00 | 1,718.00 | 1,727.00 | 1,727.00 | 242,462 |
| 2025-09-30 | 1,792.00 | 1,792.00 | 1,734.00 | 1,759.00 | 1,759.00 | 223,423 |
| 2025-09-29 | 1,755.00 | 1,810.00 | 1,752.00 | 1,772.00 | 1,772.00 | 291,379 |
| 2025-09-26 | 1,793.00 | 1,812.00 | 1,750.00 | 1,782.00 | 1,782.00 | 488,218 |
| 2025-09-25 | 1,819.00 | 1,878.00 | 1,812.00 | 1,817.00 | 1,817.00 | 499,243 |
| 2025-09-24 | 1,808.00 | 1,843.00 | 1,800.00 | 1,818.00 | 1,818.00 | 394,793 |
| 2025-09-23 | 1,855.00 | 1,859.00 | 1,800.00 | 1,843.00 | 1,843.00 | 413,315 |
| 2025-09-22 | 1,872.00 | 1,882.00 | 1,835.00 | 1,850.00 | 1,850.00 | 553,951 |
| 2025-09-19 | 1,880.00 | 1,888.00 | 1,820.00 | 1,871.00 | 1,871.00 | 775,853 |
| 2025-09-18 | 1,904.00 | 1,913.00 | 1,852.00 | 1,864.00 | 1,864.00 | 724,055 |
| 2025-09-17 | 1,881.00 | 1,935.00 | 1,825.00 | 1,890.00 | 1,890.00 | 1,772,617 |
| 2025-09-16 | 1,820.00 | 2,035.00 | 1,780.00 | 1,864.00 | 1,864.00 | 5,827,680 |
| 2025-09-15 | 1,933.00 | 1,936.00 | 1,814.00 | 1,821.00 | 1,821.00 | 1,502,017 |
| 2025-09-12 | 1,826.00 | 1,999.00 | 1,790.00 | 1,928.00 | 1,928.00 | 4,105,982 |
| 2025-09-11 | 1,755.00 | 1,843.00 | 1,729.00 | 1,816.00 | 1,816.00 | 2,786,505 |
| 2025-09-10 | 1,717.00 | 1,860.00 | 1,700.00 | 1,722.00 | 1,722.00 | 3,750,868 |
| 2025-09-09 | 1,683.00 | 1,693.00 | 1,639.00 | 1,656.00 | 1,656.00 | 778,106 |
| 2025-09-08 | 1,672.00 | 1,690.00 | 1,634.00 | 1,679.00 | 1,679.00 | 671,693 |
| 2025-09-05 | 1,650.00 | 1,723.00 | 1,643.00 | 1,672.00 | 1,672.00 | 2,073,572 |
| 2025-09-04 | 1,624.00 | 1,760.00 | 1,602.00 | 1,634.00 | 1,634.00 | 6,522,941 |
| 2025-09-03 | 1,535.00 | 1,574.00 | 1,521.00 | 1,548.00 | 1,548.00 | 527,253 |
| 2025-09-02 | 1,517.00 | 1,571.00 | 1,512.00 | 1,528.00 | 1,528.00 | 613,735 |
| 2025-09-01 | 1,524.00 | 1,561.00 | 1,511.00 | 1,517.00 | 1,517.00 | 653,786 |
| 2025-08-29 | 1,589.00 | 1,597.00 | 1,538.00 | 1,540.00 | 1,540.00 | 1,284,563 |
| 2025-08-28 | 1,652.00 | 1,656.00 | 1,587.00 | 1,590.00 | 1,590.00 | 1,947,032 |
| 2025-08-27 | 1,562.00 | 1,969.00 | 1,562.00 | 1,675.00 | 1,675.00 | 27,745,930 |
| 2025-08-26 | 1,499.00 | 1,564.00 | 1,486.00 | 1,515.00 | 1,515.00 | 170,766 |
| 2025-08-25 | 1,489.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 100,869 |
| 2025-08-22 | 1,470.00 | 1,490.00 | 1,460.00 | 1,463.00 | 1,463.00 | 94,307 |
| 2025-08-21 | 1,506.00 | 1,516.00 | 1,457.00 | 1,460.00 | 1,460.00 | 280,620 |
| 2025-08-20 | 1,494.00 | 1,676.00 | 1,494.00 | 1,505.00 | 1,505.00 | 2,164,967 |
| 2025-08-19 | 1,498.00 | 1,529.00 | 1,484.00 | 1,492.00 | 1,492.00 | 95,837 |
| 2025-08-18 | 1,525.00 | 1,525.00 | 1,495.00 | 1,498.00 | 1,498.00 | 95,074 |
| 2025-08-14 | 1,517.00 | 1,532.00 | 1,516.00 | 1,517.00 | 1,517.00 | 62,864 |
| 2025-08-13 | 1,532.00 | 1,547.00 | 1,515.00 | 1,516.00 | 1,516.00 | 100,486 |
| 2025-08-12 | 1,530.00 | 1,620.00 | 1,530.00 | 1,530.00 | 1,530.00 | 163,857 |
| 2025-08-11 | 1,569.00 | 1,569.00 | 1,508.00 | 1,529.00 | 1,529.00 | 46,638 |
| 2025-08-08 | 1,549.00 | 1,575.00 | 1,544.00 | 1,549.00 | 1,549.00 | 54,118 |
| 2025-08-07 | 1,568.00 | 1,574.00 | 1,540.00 | 1,546.00 | 1,546.00 | 86,427 |
| 2025-08-06 | 1,539.00 | 1,560.00 | 1,525.00 | 1,559.00 | 1,559.00 | 58,811 |
| 2025-08-05 | 1,537.00 | 1,559.00 | 1,522.00 | 1,530.00 | 1,530.00 | 86,009 |
| 2025-08-04 | 1,515.00 | 1,558.00 | 1,509.00 | 1,537.00 | 1,537.00 | 60,143 |
| 2025-08-01 | 1,576.00 | 1,590.00 | 1,516.00 | 1,525.00 | 1,525.00 | 181,915 |
| 2025-07-31 | 1,599.00 | 1,600.00 | 1,560.00 | 1,561.00 | 1,561.00 | 111,124 |
| 2025-07-30 | 1,583.00 | 1,590.00 | 1,564.00 | 1,568.00 | 1,568.00 | 118,628 |
| 2025-07-29 | 1,621.00 | 1,621.00 | 1,581.00 | 1,586.00 | 1,586.00 | 55,187 |
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.