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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 299170.KQ stock page

WSI Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-101,980.002,010.001,974.001,997.001,997.0040,875
2023-05-091,985.002,000.001,958.001,999.001,999.0069,102
2023-05-081,940.001,986.001,937.001,985.001,985.0033,375
2023-05-041,914.001,948.001,906.001,937.001,937.0033,531
2023-05-031,944.001,949.001,908.001,939.001,939.0047,620
2023-05-021,905.001,954.001,871.001,947.001,947.0072,168
2023-04-282,010.002,010.001,900.001,919.001,919.00100,735
2023-04-271,959.001,982.001,926.001,975.001,975.00122,546
2023-04-262,000.002,000.001,954.001,983.001,983.0039,526
2023-04-252,020.002,055.001,940.002,000.002,000.00155,828
2023-04-242,065.002,065.001,990.002,000.002,000.00160,333
2023-04-212,100.002,125.002,030.002,050.002,050.00174,302
2023-04-202,270.002,330.002,125.002,125.002,125.00243,007
2023-04-192,180.002,270.002,145.002,270.002,270.00190,779
2023-04-182,160.002,195.002,135.002,175.002,175.0050,477
2023-04-172,135.002,180.002,120.002,170.002,170.0073,760
2023-04-142,170.002,220.002,150.002,150.002,150.00119,057
2023-04-132,195.002,195.002,135.002,150.002,150.00158,675
2023-04-122,140.002,210.002,115.002,200.002,200.0076,119
2023-04-112,140.002,145.002,060.002,145.002,145.00117,914
2023-04-102,185.002,250.002,115.002,175.002,175.00123,758
2023-04-072,245.002,310.002,200.002,210.002,210.0059,725
2023-04-062,320.002,320.002,185.002,240.002,240.0085,783
2023-04-052,250.002,345.002,250.002,320.002,320.00183,185
2023-04-042,170.002,295.002,150.002,275.002,275.00189,457
2023-04-032,165.002,245.002,150.002,190.002,190.0098,676
2023-03-312,230.002,255.002,185.002,185.002,185.0090,670
2023-03-302,265.002,310.002,225.002,250.002,250.00148,509
2023-03-292,300.002,320.002,220.002,265.002,265.00121,462
2023-03-282,240.002,340.002,240.002,315.002,315.00294,704
2023-03-272,280.002,395.002,240.002,240.002,240.00415,993
2023-03-242,190.002,320.002,190.002,230.002,230.00299,610
2023-03-232,250.002,250.002,060.002,190.002,190.00323,479
2023-03-222,130.002,425.002,125.002,270.002,270.002,058,241
2023-03-212,175.002,175.002,095.002,105.002,105.00106,615
2023-03-202,150.002,175.002,120.002,155.002,155.0092,497
2023-03-172,100.002,170.002,080.002,150.002,150.00145,546
2023-03-162,030.002,090.002,000.002,055.002,055.00134,374
2023-03-152,050.002,105.002,040.002,050.002,050.00181,747
2023-03-142,115.002,145.002,030.002,045.002,045.00197,670
2023-03-132,165.002,165.002,050.002,150.002,150.00232,068
2023-03-102,290.002,295.002,150.002,165.002,165.00371,644
2023-03-092,290.002,320.002,220.002,320.002,320.00243,571
2023-03-082,310.002,335.002,235.002,300.002,300.00270,586
2023-03-072,455.002,455.002,270.002,310.002,310.00598,035
2023-03-062,425.002,450.002,310.002,450.002,450.00983,514
2023-03-032,455.002,480.002,345.002,410.002,410.00903,981
2023-03-022,380.002,515.002,370.002,440.002,440.002,430,238
2023-02-282,030.002,540.002,030.002,360.002,360.009,650,946
2023-02-272,060.002,090.002,010.002,030.002,030.00180,360
2023-02-241,989.002,115.001,965.002,090.002,090.00332,834
2023-02-231,980.001,994.001,950.001,988.001,988.00134,242
2023-02-222,045.002,055.001,970.001,973.001,973.00289,820
2023-02-212,065.002,100.002,005.002,070.002,070.00322,275
2023-02-202,030.002,065.002,010.002,065.002,065.00140,711
2023-02-172,080.002,095.002,020.002,045.002,045.00308,703
2023-02-162,090.002,120.002,055.002,095.002,095.00438,179
2023-02-151,989.002,260.001,955.002,090.002,090.005,264,481
2023-02-141,997.002,035.001,950.001,983.001,983.0077,342
2023-02-131,990.002,020.001,955.001,997.001,997.0083,481
← NewerPage 15 of 21 · 1,230 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.