WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 2,180.00 | 2,255.00 | 2,155.00 | 2,185.00 | 2,185.00 | 254,866 |
| 2024-01-30 | 2,160.00 | 2,205.00 | 2,160.00 | 2,195.00 | 2,195.00 | 114,114 |
| 2024-01-29 | 2,175.00 | 2,270.00 | 2,160.00 | 2,165.00 | 2,165.00 | 257,212 |
| 2024-01-26 | 2,170.00 | 2,220.00 | 2,155.00 | 2,175.00 | 2,175.00 | 221,286 |
| 2024-01-25 | 2,135.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,190.00 | 414,001 |
| 2024-01-24 | 2,155.00 | 2,170.00 | 2,100.00 | 2,130.00 | 2,130.00 | 84,378 |
| 2024-01-23 | 2,065.00 | 2,155.00 | 2,050.00 | 2,155.00 | 2,155.00 | 226,369 |
| 2024-01-22 | 2,105.00 | 2,145.00 | 2,045.00 | 2,060.00 | 2,060.00 | 200,649 |
| 2024-01-19 | 2,110.00 | 2,150.00 | 2,085.00 | 2,110.00 | 2,110.00 | 214,541 |
| 2024-01-18 | 2,105.00 | 2,145.00 | 2,090.00 | 2,100.00 | 2,100.00 | 119,188 |
| 2024-01-17 | 2,150.00 | 2,170.00 | 2,065.00 | 2,120.00 | 2,120.00 | 254,851 |
| 2024-01-16 | 2,180.00 | 2,220.00 | 2,170.00 | 2,170.00 | 2,170.00 | 120,017 |
| 2024-01-15 | 2,250.00 | 2,250.00 | 2,170.00 | 2,190.00 | 2,190.00 | 184,912 |
| 2024-01-12 | 2,280.00 | 2,295.00 | 2,240.00 | 2,250.00 | 2,250.00 | 232,419 |
| 2024-01-11 | 2,280.00 | 2,325.00 | 2,265.00 | 2,280.00 | 2,280.00 | 282,151 |
| 2024-01-10 | 2,200.00 | 2,300.00 | 2,165.00 | 2,300.00 | 2,300.00 | 548,326 |
| 2024-01-09 | 2,175.00 | 2,205.00 | 2,140.00 | 2,205.00 | 2,205.00 | 184,317 |
| 2024-01-08 | 2,240.00 | 2,240.00 | 2,150.00 | 2,175.00 | 2,175.00 | 354,609 |
| 2024-01-05 | 2,240.00 | 2,280.00 | 2,215.00 | 2,240.00 | 2,240.00 | 340,703 |
| 2024-01-04 | 2,280.00 | 2,395.00 | 2,215.00 | 2,275.00 | 2,275.00 | 698,493 |
| 2024-01-03 | 2,275.00 | 2,345.00 | 2,255.00 | 2,280.00 | 2,280.00 | 934,407 |
| 2024-01-02 | 2,210.00 | 2,645.00 | 2,150.00 | 2,290.00 | 2,290.00 | 8,153,089 |
| 2023-12-28 | 2,180.00 | 2,260.00 | 2,165.00 | 2,215.00 | 2,215.00 | 1,683,871 |
| 2023-12-27 | 2,025.00 | 2,570.00 | 2,000.00 | 2,285.00 | 2,285.00 | 8,028,524 |
| 2023-12-26 | 2,030.00 | 2,055.00 | 1,995.00 | 2,015.00 | 2,015.00 | 39,722 |
| 2023-12-22 | 1,992.00 | 2,010.00 | 1,986.00 | 1,995.00 | 1,995.00 | 21,672 |
| 2023-12-21 | 2,000.00 | 2,000.00 | 1,977.00 | 2,000.00 | 2,000.00 | 32,933 |
| 2023-12-20 | 1,995.00 | 2,015.00 | 1,995.00 | 2,005.00 | 2,005.00 | 17,340 |
| 2023-12-19 | 1,987.00 | 2,020.00 | 1,971.00 | 2,015.00 | 2,015.00 | 28,608 |
| 2023-12-18 | 1,960.00 | 1,990.00 | 1,958.00 | 1,982.00 | 1,982.00 | 26,351 |
| 2023-12-15 | 2,015.00 | 2,015.00 | 1,976.00 | 1,985.00 | 1,985.00 | 51,461 |
| 2023-12-14 | 2,005.00 | 2,025.00 | 1,977.00 | 2,020.00 | 2,020.00 | 52,848 |
| 2023-12-13 | 2,035.00 | 2,070.00 | 2,010.00 | 2,020.00 | 2,020.00 | 61,327 |
| 2023-12-12 | 1,950.00 | 2,030.00 | 1,900.00 | 2,015.00 | 2,015.00 | 74,152 |
| 2023-12-11 | 2,040.00 | 2,040.00 | 1,959.00 | 1,971.00 | 1,971.00 | 115,089 |
| 2023-12-08 | 2,015.00 | 2,045.00 | 2,015.00 | 2,030.00 | 2,030.00 | 42,632 |
| 2023-12-07 | 2,050.00 | 2,065.00 | 1,997.00 | 2,025.00 | 2,025.00 | 94,556 |
| 2023-12-06 | 2,075.00 | 2,125.00 | 2,060.00 | 2,070.00 | 2,070.00 | 202,639 |
| 2023-12-05 | 1,949.00 | 2,120.00 | 1,928.00 | 2,075.00 | 2,075.00 | 655,113 |
| 2023-12-04 | 1,928.00 | 1,949.00 | 1,888.00 | 1,949.00 | 1,949.00 | 26,502 |
| 2023-12-01 | 1,929.00 | 1,954.00 | 1,912.00 | 1,928.00 | 1,928.00 | 102,535 |
| 2023-11-30 | 1,885.00 | 1,930.00 | 1,871.00 | 1,920.00 | 1,920.00 | 105,431 |
| 2023-11-29 | 1,894.00 | 1,894.00 | 1,868.00 | 1,878.00 | 1,878.00 | 28,914 |
| 2023-11-28 | 1,901.00 | 1,919.00 | 1,881.00 | 1,883.00 | 1,883.00 | 33,442 |
| 2023-11-27 | 1,919.00 | 1,930.00 | 1,888.00 | 1,920.00 | 1,920.00 | 85,606 |
| 2023-11-24 | 1,939.00 | 1,939.00 | 1,908.00 | 1,919.00 | 1,919.00 | 10,916 |
| 2023-11-23 | 1,919.00 | 1,921.00 | 1,905.00 | 1,920.00 | 1,920.00 | 21,298 |
| 2023-11-22 | 1,921.00 | 1,925.00 | 1,905.00 | 1,908.00 | 1,908.00 | 24,695 |
| 2023-11-21 | 1,917.00 | 1,939.00 | 1,900.00 | 1,925.00 | 1,925.00 | 79,079 |
| 2023-11-20 | 1,959.00 | 1,959.00 | 1,916.00 | 1,916.00 | 1,916.00 | 41,055 |
| 2023-11-17 | 1,979.00 | 1,979.00 | 1,931.00 | 1,959.00 | 1,959.00 | 51,842 |
| 2023-11-16 | 1,972.00 | 1,983.00 | 1,948.00 | 1,979.00 | 1,979.00 | 42,535 |
| 2023-11-15 | 1,986.00 | 1,986.00 | 1,920.00 | 1,973.00 | 1,973.00 | 45,581 |
| 2023-11-14 | 1,897.00 | 1,978.00 | 1,897.00 | 1,970.00 | 1,970.00 | 38,785 |
| 2023-11-13 | 1,905.00 | 1,980.00 | 1,905.00 | 1,924.00 | 1,924.00 | 50,096 |
| 2023-11-10 | 1,904.00 | 1,948.00 | 1,900.00 | 1,923.00 | 1,923.00 | 30,406 |
| 2023-11-09 | 1,939.00 | 1,939.00 | 1,901.00 | 1,904.00 | 1,904.00 | 45,315 |
| 2023-11-08 | 1,920.00 | 1,940.00 | 1,914.00 | 1,939.00 | 1,939.00 | 10,111 |
| 2023-11-07 | 1,942.00 | 1,942.00 | 1,900.00 | 1,911.00 | 1,911.00 | 55,307 |
| 2023-11-06 | 1,983.00 | 2,000.00 | 1,925.00 | 1,946.00 | 1,946.00 | 94,112 |
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.