WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,860.00 | 1,879.00 | 1,850.00 | 1,856.00 | 1,856.00 | 39,533 |
| 2024-04-29 | 1,873.00 | 1,875.00 | 1,839.00 | 1,860.00 | 1,860.00 | 58,967 |
| 2024-04-26 | 1,909.00 | 1,909.00 | 1,865.00 | 1,873.00 | 1,873.00 | 41,160 |
| 2024-04-25 | 1,862.00 | 1,869.00 | 1,857.00 | 1,868.00 | 1,868.00 | 33,061 |
| 2024-04-24 | 1,873.00 | 1,889.00 | 1,854.00 | 1,870.00 | 1,870.00 | 49,059 |
| 2024-04-23 | 1,885.00 | 1,890.00 | 1,860.00 | 1,872.00 | 1,872.00 | 51,935 |
| 2024-04-22 | 1,872.00 | 1,897.00 | 1,870.00 | 1,871.00 | 1,871.00 | 28,795 |
| 2024-04-19 | 1,860.00 | 1,885.00 | 1,841.00 | 1,881.00 | 1,881.00 | 58,767 |
| 2024-04-18 | 1,836.00 | 1,860.00 | 1,821.00 | 1,859.00 | 1,859.00 | 47,371 |
| 2024-04-17 | 1,860.00 | 1,860.00 | 1,811.00 | 1,836.00 | 1,836.00 | 31,261 |
| 2024-04-16 | 1,890.00 | 1,905.00 | 1,840.00 | 1,848.00 | 1,848.00 | 73,928 |
| 2024-04-15 | 1,915.00 | 1,915.00 | 1,893.00 | 1,901.00 | 1,901.00 | 20,728 |
| 2024-04-12 | 1,930.00 | 1,934.00 | 1,901.00 | 1,916.00 | 1,916.00 | 53,530 |
| 2024-04-11 | 1,929.00 | 1,929.00 | 1,907.00 | 1,919.00 | 1,919.00 | 16,976 |
| 2024-04-09 | 1,935.00 | 1,935.00 | 1,909.00 | 1,929.00 | 1,929.00 | 45,823 |
| 2024-04-08 | 1,973.00 | 1,973.00 | 1,925.00 | 1,925.00 | 1,925.00 | 67,979 |
| 2024-04-05 | 1,990.00 | 1,992.00 | 1,947.00 | 1,973.00 | 1,973.00 | 43,824 |
| 2024-04-04 | 1,998.00 | 2,005.00 | 1,960.00 | 1,990.00 | 1,990.00 | 42,363 |
| 2024-04-03 | 1,999.00 | 1,999.00 | 1,972.00 | 1,990.00 | 1,990.00 | 25,871 |
| 2024-04-02 | 1,999.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | 53,864 |
| 2024-04-01 | 1,980.00 | 2,005.00 | 1,968.00 | 1,999.00 | 1,999.00 | 46,449 |
| 2024-03-29 | 1,962.00 | 2,000.00 | 1,962.00 | 1,975.00 | 1,975.00 | 39,330 |
| 2024-03-28 | 1,975.00 | 1,999.00 | 1,950.00 | 1,962.00 | 1,962.00 | 70,221 |
| 2024-03-27 | 1,996.00 | 1,999.00 | 1,970.00 | 1,970.00 | 1,970.00 | 46,509 |
| 2024-03-26 | 2,010.00 | 2,010.00 | 1,970.00 | 1,996.00 | 1,996.00 | 45,760 |
| 2024-03-25 | 1,979.00 | 2,005.00 | 1,968.00 | 1,997.00 | 1,997.00 | 53,680 |
| 2024-03-22 | 2,025.00 | 2,025.00 | 1,961.00 | 1,998.00 | 1,998.00 | 48,558 |
| 2024-03-21 | 1,964.00 | 2,020.00 | 1,964.00 | 2,015.00 | 2,015.00 | 41,626 |
| 2024-03-20 | 1,980.00 | 1,990.00 | 1,944.00 | 1,962.00 | 1,962.00 | 86,605 |
| 2024-03-19 | 2,030.00 | 2,030.00 | 1,980.00 | 1,980.00 | 1,980.00 | 99,357 |
| 2024-03-18 | 2,000.00 | 2,140.00 | 1,988.00 | 2,030.00 | 2,030.00 | 390,454 |
| 2024-03-15 | 2,005.00 | 2,025.00 | 1,977.00 | 2,000.00 | 2,000.00 | 61,123 |
| 2024-03-14 | 2,015.00 | 2,015.00 | 1,955.00 | 2,005.00 | 2,005.00 | 131,766 |
| 2024-03-13 | 2,030.00 | 2,045.00 | 1,990.00 | 2,015.00 | 2,015.00 | 100,719 |
| 2024-03-12 | 2,050.00 | 2,050.00 | 2,010.00 | 2,045.00 | 2,045.00 | 44,480 |
| 2024-03-11 | 2,055.00 | 2,060.00 | 1,997.00 | 2,050.00 | 2,050.00 | 149,759 |
| 2024-03-08 | 2,065.00 | 2,065.00 | 1,999.00 | 2,060.00 | 2,060.00 | 123,098 |
| 2024-03-07 | 2,085.00 | 2,100.00 | 2,020.00 | 2,065.00 | 2,065.00 | 106,984 |
| 2024-03-06 | 2,085.00 | 2,095.00 | 2,070.00 | 2,085.00 | 2,085.00 | 54,848 |
| 2024-03-05 | 2,100.00 | 2,100.00 | 2,075.00 | 2,095.00 | 2,095.00 | 67,691 |
| 2024-03-04 | 2,085.00 | 2,125.00 | 2,085.00 | 2,100.00 | 2,100.00 | 55,037 |
| 2024-02-29 | 2,165.00 | 2,165.00 | 2,090.00 | 2,090.00 | 2,090.00 | 144,832 |
| 2024-02-28 | 2,150.00 | 2,175.00 | 2,115.00 | 2,155.00 | 2,155.00 | 53,276 |
| 2024-02-27 | 2,165.00 | 2,170.00 | 2,115.00 | 2,155.00 | 2,155.00 | 56,568 |
| 2024-02-26 | 2,205.00 | 2,210.00 | 2,160.00 | 2,175.00 | 2,175.00 | 93,831 |
| 2024-02-23 | 2,130.00 | 2,250.00 | 2,100.00 | 2,205.00 | 2,205.00 | 317,642 |
| 2024-02-22 | 2,135.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | 135,015 |
| 2024-02-21 | 2,175.00 | 2,175.00 | 2,130.00 | 2,140.00 | 2,140.00 | 86,150 |
| 2024-02-20 | 2,215.00 | 2,215.00 | 2,150.00 | 2,175.00 | 2,175.00 | 48,897 |
| 2024-02-19 | 2,205.00 | 2,230.00 | 2,175.00 | 2,180.00 | 2,180.00 | 93,425 |
| 2024-02-16 | 2,200.00 | 2,205.00 | 2,165.00 | 2,200.00 | 2,200.00 | 95,576 |
| 2024-02-15 | 2,170.00 | 2,205.00 | 2,160.00 | 2,200.00 | 2,200.00 | 94,415 |
| 2024-02-14 | 2,170.00 | 2,195.00 | 2,150.00 | 2,180.00 | 2,180.00 | 66,416 |
| 2024-02-13 | 2,115.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,170.00 | 126,447 |
| 2024-02-08 | 2,135.00 | 2,215.00 | 2,130.00 | 2,150.00 | 2,150.00 | 329,046 |
| 2024-02-07 | 2,125.00 | 2,170.00 | 2,100.00 | 2,130.00 | 2,130.00 | 120,436 |
| 2024-02-06 | 2,120.00 | 2,145.00 | 2,085.00 | 2,115.00 | 2,115.00 | 114,947 |
| 2024-02-05 | 2,175.00 | 2,175.00 | 2,110.00 | 2,140.00 | 2,140.00 | 144,998 |
| 2024-02-02 | 2,235.00 | 2,240.00 | 2,160.00 | 2,175.00 | 2,175.00 | 151,488 |
| 2024-02-01 | 2,175.00 | 2,265.00 | 2,165.00 | 2,195.00 | 2,195.00 | 340,742 |
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.