See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 299170.KQ stock page

WSI Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-031,901.001,933.001,887.001,910.001,910.0066,123
2023-08-021,953.001,963.001,916.001,934.001,934.0051,615
2023-08-011,968.001,968.001,920.001,953.001,953.0039,398
2023-07-311,955.001,958.001,938.001,956.001,956.0016,928
2023-07-281,895.001,950.001,873.001,927.001,927.0035,901
2023-07-271,850.001,890.001,850.001,868.001,868.0037,234
2023-07-261,922.001,922.001,800.001,865.001,865.00226,834
2023-07-251,999.001,999.001,917.001,922.001,922.00175,520
2023-07-242,040.002,055.001,976.001,995.001,995.00169,764
2023-07-212,045.002,065.002,025.002,045.002,045.0035,940
2023-07-202,045.002,060.002,030.002,035.002,035.0030,249
2023-07-192,075.002,095.002,045.002,050.002,050.0039,791
2023-07-182,065.002,115.002,045.002,085.002,085.0076,784
2023-07-172,035.002,070.002,025.002,065.002,065.0030,521
2023-07-142,070.002,070.002,020.002,065.002,065.0055,560
2023-07-132,065.002,075.002,035.002,070.002,070.0049,513
2023-07-122,090.002,090.002,040.002,070.002,070.0036,186
2023-07-112,085.002,100.002,050.002,090.002,090.0032,292
2023-07-102,040.002,070.002,015.002,065.002,065.0041,030
2023-07-072,055.002,075.002,030.002,040.002,040.0058,704
2023-07-062,095.002,110.002,065.002,065.002,065.0047,375
2023-07-052,140.002,165.002,080.002,115.002,115.0087,756
2023-07-042,115.002,140.002,085.002,140.002,140.0051,883
2023-07-032,110.002,115.002,070.002,115.002,115.0024,443
2023-06-302,060.002,115.002,050.002,055.002,055.0049,699
2023-06-292,135.002,145.001,970.002,060.002,060.00181,841
2023-06-282,155.002,170.002,125.002,135.002,135.0076,545
2023-06-272,110.002,190.002,110.002,165.002,165.00126,215
2023-06-262,095.002,165.002,090.002,135.002,135.00113,968
2023-06-232,050.002,250.002,045.002,090.002,090.00874,377
2023-06-222,085.002,085.002,050.002,050.002,050.0033,471
2023-06-212,100.002,105.002,065.002,085.002,085.0038,977
2023-06-202,115.002,120.002,080.002,090.002,090.0051,042
2023-06-192,160.002,160.002,095.002,115.002,115.0027,964
2023-06-162,155.002,160.002,115.002,115.002,115.0025,206
2023-06-152,130.002,150.002,110.002,145.002,145.0080,681
2023-06-142,155.002,185.002,110.002,130.002,130.0080,819
2023-06-132,160.002,200.002,145.002,155.002,155.0063,474
2023-06-122,120.002,195.002,110.002,175.002,175.00123,796
2023-06-092,070.002,155.002,070.002,120.002,120.0063,269
2023-06-082,085.002,105.002,075.002,090.002,090.0036,264
2023-06-072,100.002,140.002,075.002,100.002,100.0068,547
2023-06-052,080.002,120.002,055.002,115.002,115.0082,235
2023-06-022,025.002,225.002,020.002,075.002,075.00603,917
2023-06-012,020.002,045.001,999.002,025.002,025.0092,128
2023-05-312,045.002,065.002,030.002,040.002,040.0030,920
2023-05-302,005.002,065.001,999.002,030.002,030.0092,352
2023-05-262,075.002,075.001,999.002,000.002,000.0076,224
2023-05-252,070.002,090.002,055.002,075.002,075.0029,833
2023-05-242,070.002,115.002,065.002,090.002,090.0046,615
2023-05-232,100.002,120.002,075.002,090.002,090.0056,039
2023-05-222,060.002,105.002,045.002,100.002,100.0074,421
2023-05-192,050.002,100.002,030.002,055.002,055.00154,570
2023-05-182,055.002,185.002,005.002,050.002,050.00262,610
2023-05-171,898.002,200.001,896.002,020.002,020.00991,744
2023-05-161,875.001,913.001,875.001,898.001,898.0064,772
2023-05-151,983.001,984.001,905.001,908.001,908.0072,084
2023-05-121,998.001,998.001,963.001,983.001,983.0032,975
2023-05-111,999.002,015.001,991.002,000.002,000.0051,918
2023-05-101,980.002,010.001,974.001,997.001,997.0040,875
← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.