WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,975.00 | 2,000.00 | 1,962.00 | 1,981.00 | 1,981.00 | 35,346 |
| 2023-11-02 | 1,888.00 | 1,996.00 | 1,888.00 | 1,980.00 | 1,980.00 | 120,044 |
| 2023-11-01 | 1,825.00 | 1,910.00 | 1,825.00 | 1,907.00 | 1,907.00 | 62,072 |
| 2023-10-31 | 1,841.00 | 1,854.00 | 1,809.00 | 1,837.00 | 1,837.00 | 33,233 |
| 2023-10-30 | 1,815.00 | 1,863.00 | 1,815.00 | 1,845.00 | 1,845.00 | 23,633 |
| 2023-10-27 | 1,823.00 | 1,870.00 | 1,815.00 | 1,864.00 | 1,864.00 | 14,023 |
| 2023-10-26 | 1,823.00 | 1,859.00 | 1,800.00 | 1,823.00 | 1,823.00 | 56,840 |
| 2023-10-25 | 1,857.00 | 1,878.00 | 1,847.00 | 1,862.00 | 1,862.00 | 27,110 |
| 2023-10-24 | 1,850.00 | 1,870.00 | 1,809.00 | 1,857.00 | 1,857.00 | 55,996 |
| 2023-10-23 | 1,752.00 | 1,876.00 | 1,752.00 | 1,864.00 | 1,864.00 | 66,876 |
| 2023-10-20 | 1,760.00 | 1,824.00 | 1,750.00 | 1,810.00 | 1,810.00 | 67,906 |
| 2023-10-19 | 1,780.00 | 1,804.00 | 1,768.00 | 1,771.00 | 1,771.00 | 68,972 |
| 2023-10-18 | 1,825.00 | 1,825.00 | 1,803.00 | 1,804.00 | 1,804.00 | 21,164 |
| 2023-10-17 | 1,805.00 | 1,832.00 | 1,805.00 | 1,825.00 | 1,825.00 | 14,056 |
| 2023-10-16 | 1,795.00 | 1,855.00 | 1,795.00 | 1,832.00 | 1,832.00 | 24,418 |
| 2023-10-13 | 1,844.00 | 1,869.00 | 1,832.00 | 1,837.00 | 1,837.00 | 17,013 |
| 2023-10-12 | 1,860.00 | 1,868.00 | 1,836.00 | 1,857.00 | 1,857.00 | 36,404 |
| 2023-10-11 | 1,777.00 | 1,935.00 | 1,777.00 | 1,850.00 | 1,850.00 | 360,670 |
| 2023-10-10 | 1,807.00 | 1,820.00 | 1,776.00 | 1,777.00 | 1,777.00 | 34,791 |
| 2023-10-06 | 1,807.00 | 1,814.00 | 1,790.00 | 1,807.00 | 1,807.00 | 28,844 |
| 2023-10-05 | 1,814.00 | 1,819.00 | 1,791.00 | 1,807.00 | 1,807.00 | 36,890 |
| 2023-10-04 | 1,838.00 | 1,838.00 | 1,785.00 | 1,819.00 | 1,819.00 | 59,340 |
| 2023-09-27 | 1,837.00 | 1,838.00 | 1,823.00 | 1,838.00 | 1,838.00 | 27,828 |
| 2023-09-26 | 1,837.00 | 1,848.00 | 1,829.00 | 1,837.00 | 1,837.00 | 23,389 |
| 2023-09-25 | 1,892.00 | 1,892.00 | 1,821.00 | 1,837.00 | 1,837.00 | 101,667 |
| 2023-09-22 | 1,873.00 | 1,907.00 | 1,873.00 | 1,897.00 | 1,897.00 | 45,823 |
| 2023-09-21 | 1,935.00 | 1,939.00 | 1,884.00 | 1,921.00 | 1,921.00 | 87,788 |
| 2023-09-20 | 1,934.00 | 1,950.00 | 1,922.00 | 1,950.00 | 1,950.00 | 45,562 |
| 2023-09-19 | 1,980.00 | 2,000.00 | 1,930.00 | 1,933.00 | 1,933.00 | 227,371 |
| 2023-09-18 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 90,231 |
| 2023-09-15 | 2,025.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 76,572 |
| 2023-09-14 | 2,030.00 | 2,035.00 | 2,000.00 | 2,020.00 | 2,020.00 | 99,779 |
| 2023-09-13 | 2,075.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | 172,588 |
| 2023-09-12 | 2,060.00 | 2,125.00 | 2,045.00 | 2,100.00 | 2,100.00 | 283,104 |
| 2023-09-11 | 2,115.00 | 2,140.00 | 2,050.00 | 2,050.00 | 2,050.00 | 483,189 |
| 2023-09-08 | 2,060.00 | 2,165.00 | 2,000.00 | 2,090.00 | 2,090.00 | 1,188,835 |
| 2023-09-07 | 1,896.00 | 2,135.00 | 1,895.00 | 2,060.00 | 2,060.00 | 1,623,560 |
| 2023-09-06 | 1,887.00 | 1,897.00 | 1,880.00 | 1,896.00 | 1,896.00 | 39,446 |
| 2023-09-05 | 1,875.00 | 1,897.00 | 1,862.00 | 1,891.00 | 1,891.00 | 62,621 |
| 2023-09-04 | 1,903.00 | 1,909.00 | 1,887.00 | 1,890.00 | 1,890.00 | 70,580 |
| 2023-09-01 | 1,951.00 | 1,952.00 | 1,909.00 | 1,910.00 | 1,910.00 | 105,143 |
| 2023-08-31 | 1,946.00 | 2,000.00 | 1,920.00 | 1,949.00 | 1,949.00 | 323,055 |
| 2023-08-30 | 1,937.00 | 1,947.00 | 1,928.00 | 1,946.00 | 1,946.00 | 45,242 |
| 2023-08-29 | 1,921.00 | 1,940.00 | 1,921.00 | 1,936.00 | 1,936.00 | 57,506 |
| 2023-08-28 | 1,934.00 | 1,955.00 | 1,928.00 | 1,930.00 | 1,930.00 | 27,837 |
| 2023-08-25 | 1,919.00 | 1,945.00 | 1,919.00 | 1,934.00 | 1,934.00 | 63,060 |
| 2023-08-24 | 1,898.00 | 1,930.00 | 1,893.00 | 1,909.00 | 1,909.00 | 38,757 |
| 2023-08-23 | 1,909.00 | 1,940.00 | 1,888.00 | 1,913.00 | 1,913.00 | 46,589 |
| 2023-08-22 | 1,898.00 | 1,919.00 | 1,887.00 | 1,909.00 | 1,909.00 | 39,695 |
| 2023-08-21 | 1,901.00 | 1,922.00 | 1,897.00 | 1,909.00 | 1,909.00 | 38,146 |
| 2023-08-18 | 1,924.00 | 1,945.00 | 1,893.00 | 1,919.00 | 1,919.00 | 64,439 |
| 2023-08-17 | 1,899.00 | 1,934.00 | 1,878.00 | 1,914.00 | 1,914.00 | 86,241 |
| 2023-08-16 | 1,888.00 | 1,913.00 | 1,885.00 | 1,912.00 | 1,912.00 | 127,070 |
| 2023-08-14 | 1,933.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | 37,191 |
| 2023-08-11 | 1,901.00 | 1,931.00 | 1,897.00 | 1,925.00 | 1,925.00 | 53,121 |
| 2023-08-10 | 1,921.00 | 1,923.00 | 1,890.00 | 1,912.00 | 1,912.00 | 34,280 |
| 2023-08-09 | 1,880.00 | 1,902.00 | 1,870.00 | 1,901.00 | 1,901.00 | 52,896 |
| 2023-08-08 | 1,901.00 | 1,918.00 | 1,875.00 | 1,880.00 | 1,880.00 | 46,348 |
| 2023-08-07 | 1,930.00 | 1,935.00 | 1,895.00 | 1,928.00 | 1,928.00 | 53,614 |
| 2023-08-04 | 1,910.00 | 1,925.00 | 1,883.00 | 1,925.00 | 1,925.00 | 54,351 |
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.