WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,857.00 | 1,871.00 | 1,842.00 | 1,856.00 | 1,856.00 | 28,206 |
| 2024-07-26 | 1,839.00 | 1,878.00 | 1,839.00 | 1,857.00 | 1,857.00 | 41,180 |
| 2024-07-25 | 1,900.00 | 1,908.00 | 1,831.00 | 1,851.00 | 1,851.00 | 108,749 |
| 2024-07-24 | 1,901.00 | 1,915.00 | 1,861.00 | 1,914.00 | 1,914.00 | 124,002 |
| 2024-07-23 | 1,873.00 | 1,920.00 | 1,853.00 | 1,901.00 | 1,901.00 | 114,299 |
| 2024-07-22 | 1,855.00 | 1,929.00 | 1,845.00 | 1,886.00 | 1,886.00 | 206,547 |
| 2024-07-19 | 1,830.00 | 1,862.00 | 1,827.00 | 1,855.00 | 1,855.00 | 31,162 |
| 2024-07-18 | 1,816.00 | 1,889.00 | 1,803.00 | 1,850.00 | 1,850.00 | 154,130 |
| 2024-07-17 | 1,817.00 | 1,846.00 | 1,811.00 | 1,823.00 | 1,823.00 | 44,003 |
| 2024-07-16 | 1,832.00 | 1,832.00 | 1,810.00 | 1,819.00 | 1,819.00 | 54,546 |
| 2024-07-15 | 1,834.00 | 1,857.00 | 1,825.00 | 1,830.00 | 1,830.00 | 102,905 |
| 2024-07-12 | 1,875.00 | 1,899.00 | 1,848.00 | 1,854.00 | 1,854.00 | 119,568 |
| 2024-07-11 | 1,807.00 | 1,980.00 | 1,807.00 | 1,864.00 | 1,864.00 | 840,638 |
| 2024-07-10 | 1,792.00 | 1,809.00 | 1,783.00 | 1,797.00 | 1,797.00 | 41,040 |
| 2024-07-09 | 1,787.00 | 1,825.00 | 1,780.00 | 1,798.00 | 1,798.00 | 44,497 |
| 2024-07-08 | 1,783.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 46,443 |
| 2024-07-05 | 1,800.00 | 1,822.00 | 1,770.00 | 1,783.00 | 1,783.00 | 101,921 |
| 2024-07-04 | 1,845.00 | 1,864.00 | 1,816.00 | 1,817.00 | 1,817.00 | 45,774 |
| 2024-07-03 | 1,869.00 | 1,888.00 | 1,824.00 | 1,855.00 | 1,855.00 | 110,941 |
| 2024-07-02 | 1,822.00 | 1,890.00 | 1,802.00 | 1,888.00 | 1,888.00 | 251,012 |
| 2024-07-01 | 1,826.00 | 1,919.00 | 1,812.00 | 1,865.00 | 1,865.00 | 409,142 |
| 2024-06-28 | 1,765.00 | 1,783.00 | 1,750.00 | 1,778.00 | 1,778.00 | 86,209 |
| 2024-06-27 | 1,743.00 | 1,771.00 | 1,735.00 | 1,765.00 | 1,765.00 | 65,788 |
| 2024-06-26 | 1,759.00 | 1,998.00 | 1,700.00 | 1,765.00 | 1,765.00 | 1,120,369 |
| 2024-06-25 | 1,763.00 | 1,775.00 | 1,750.00 | 1,756.00 | 1,756.00 | 23,213 |
| 2024-06-24 | 1,801.00 | 1,815.00 | 1,759.00 | 1,767.00 | 1,767.00 | 58,063 |
| 2024-06-21 | 1,820.00 | 1,828.00 | 1,808.00 | 1,812.00 | 1,812.00 | 49,240 |
| 2024-06-20 | 1,820.00 | 1,836.00 | 1,814.00 | 1,828.00 | 1,828.00 | 37,374 |
| 2024-06-19 | 1,825.00 | 1,860.00 | 1,815.00 | 1,820.00 | 1,820.00 | 38,979 |
| 2024-06-18 | 1,846.00 | 1,857.00 | 1,820.00 | 1,825.00 | 1,825.00 | 82,574 |
| 2024-06-17 | 1,830.00 | 1,875.00 | 1,825.00 | 1,858.00 | 1,858.00 | 49,343 |
| 2024-06-14 | 1,850.00 | 1,859.00 | 1,823.00 | 1,830.00 | 1,830.00 | 129,056 |
| 2024-06-13 | 1,849.00 | 1,873.00 | 1,845.00 | 1,872.00 | 1,872.00 | 84,471 |
| 2024-06-12 | 1,860.00 | 1,865.00 | 1,844.00 | 1,849.00 | 1,849.00 | 52,422 |
| 2024-06-11 | 1,852.00 | 1,892.00 | 1,845.00 | 1,860.00 | 1,860.00 | 55,209 |
| 2024-06-10 | 1,844.00 | 1,858.00 | 1,827.00 | 1,855.00 | 1,855.00 | 40,823 |
| 2024-06-07 | 1,832.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 64,296 |
| 2024-06-05 | 1,860.00 | 1,863.00 | 1,830.00 | 1,847.00 | 1,847.00 | 57,476 |
| 2024-06-04 | 1,885.00 | 1,890.00 | 1,852.00 | 1,866.00 | 1,866.00 | 82,476 |
| 2024-06-03 | 1,915.00 | 1,915.00 | 1,860.00 | 1,875.00 | 1,875.00 | 127,047 |
| 2024-05-31 | 1,848.00 | 1,848.00 | 1,813.00 | 1,831.00 | 1,831.00 | 114,624 |
| 2024-05-30 | 1,895.00 | 1,895.00 | 1,836.00 | 1,843.00 | 1,843.00 | 214,611 |
| 2024-05-29 | 2,050.00 | 2,050.00 | 1,846.00 | 1,893.00 | 1,893.00 | 1,164,710 |
| 2024-05-28 | 2,045.00 | 2,085.00 | 2,020.00 | 2,050.00 | 2,050.00 | 271,491 |
| 2024-05-27 | 2,070.00 | 2,095.00 | 2,045.00 | 2,060.00 | 2,060.00 | 331,271 |
| 2024-05-24 | 2,055.00 | 2,110.00 | 2,030.00 | 2,075.00 | 2,075.00 | 441,795 |
| 2024-05-23 | 1,999.00 | 2,310.00 | 1,989.00 | 2,075.00 | 2,075.00 | 9,479,884 |
| 2024-05-22 | 1,992.00 | 2,010.00 | 1,987.00 | 2,010.00 | 2,010.00 | 50,795 |
| 2024-05-21 | 1,982.00 | 2,005.00 | 1,974.00 | 2,005.00 | 2,005.00 | 84,159 |
| 2024-05-20 | 1,951.00 | 2,005.00 | 1,944.00 | 1,982.00 | 1,982.00 | 144,472 |
| 2024-05-17 | 1,958.00 | 1,990.00 | 1,950.00 | 1,953.00 | 1,953.00 | 38,211 |
| 2024-05-16 | 1,937.00 | 1,965.00 | 1,933.00 | 1,959.00 | 1,959.00 | 31,297 |
| 2024-05-14 | 1,932.00 | 1,993.00 | 1,910.00 | 1,942.00 | 1,942.00 | 177,900 |
| 2024-05-13 | 1,937.00 | 1,937.00 | 1,911.00 | 1,918.00 | 1,918.00 | 17,292 |
| 2024-05-10 | 1,941.00 | 1,942.00 | 1,920.00 | 1,937.00 | 1,937.00 | 21,082 |
| 2024-05-09 | 1,945.00 | 1,964.00 | 1,930.00 | 1,942.00 | 1,942.00 | 28,989 |
| 2024-05-08 | 1,971.00 | 1,971.00 | 1,945.00 | 1,960.00 | 1,960.00 | 51,071 |
| 2024-05-07 | 1,919.00 | 1,968.00 | 1,905.00 | 1,958.00 | 1,958.00 | 92,505 |
| 2024-05-03 | 1,900.00 | 1,925.00 | 1,872.00 | 1,919.00 | 1,919.00 | 86,655 |
| 2024-05-02 | 1,842.00 | 1,900.00 | 1,842.00 | 1,900.00 | 1,900.00 | 47,999 |
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.