WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 2,075.00 | 2,075.00 | 1,997.00 | 2,005.00 | 2,005.00 | 140,969 |
| 2023-02-09 | 2,050.00 | 2,085.00 | 2,045.00 | 2,085.00 | 2,085.00 | 85,726 |
| 2023-02-08 | 2,060.00 | 2,095.00 | 2,050.00 | 2,050.00 | 2,050.00 | 119,197 |
| 2023-02-07 | 2,075.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | 138,847 |
| 2023-02-06 | 2,065.00 | 2,130.00 | 2,020.00 | 2,085.00 | 2,085.00 | 227,519 |
| 2023-02-03 | 2,020.00 | 2,140.00 | 1,995.00 | 2,085.00 | 2,085.00 | 362,314 |
| 2023-02-02 | 1,994.00 | 2,050.00 | 1,992.00 | 2,020.00 | 2,020.00 | 188,884 |
| 2023-02-01 | 1,958.00 | 2,150.00 | 1,950.00 | 1,982.00 | 1,982.00 | 1,517,665 |
| 2023-01-31 | 1,963.00 | 1,963.00 | 1,930.00 | 1,958.00 | 1,958.00 | 70,857 |
| 2023-01-30 | 1,985.00 | 1,995.00 | 1,931.00 | 1,963.00 | 1,963.00 | 109,488 |
| 2023-01-27 | 1,963.00 | 1,984.00 | 1,963.00 | 1,975.00 | 1,975.00 | 108,920 |
| 2023-01-26 | 1,960.00 | 1,965.00 | 1,938.00 | 1,964.00 | 1,964.00 | 116,306 |
| 2023-01-25 | 1,940.00 | 1,950.00 | 1,929.00 | 1,941.00 | 1,941.00 | 46,379 |
| 2023-01-20 | 1,935.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,920.00 | 51,115 |
| 2023-01-19 | 1,885.00 | 1,940.00 | 1,880.00 | 1,915.00 | 1,915.00 | 68,230 |
| 2023-01-18 | 1,930.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,895.00 | 83,167 |
| 2023-01-17 | 1,960.00 | 1,970.00 | 1,910.00 | 1,925.00 | 1,925.00 | 43,760 |
| 2023-01-16 | 1,915.00 | 1,975.00 | 1,910.00 | 1,945.00 | 1,945.00 | 74,505 |
| 2023-01-13 | 1,945.00 | 1,985.00 | 1,895.00 | 1,915.00 | 1,915.00 | 97,240 |
| 2023-01-12 | 1,950.00 | 2,015.00 | 1,910.00 | 1,945.00 | 1,945.00 | 283,854 |
| 2023-01-11 | 1,895.00 | 1,955.00 | 1,890.00 | 1,950.00 | 1,950.00 | 165,713 |
| 2023-01-10 | 1,880.00 | 1,935.00 | 1,865.00 | 1,865.00 | 1,865.00 | 79,795 |
| 2023-01-09 | 1,855.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 61,239 |
| 2023-01-06 | 1,795.00 | 1,855.00 | 1,795.00 | 1,850.00 | 1,850.00 | 48,624 |
| 2023-01-05 | 1,800.00 | 1,850.00 | 1,790.00 | 1,805.00 | 1,805.00 | 45,116 |
| 2023-01-04 | 1,840.00 | 1,840.00 | 1,780.00 | 1,790.00 | 1,790.00 | 35,964 |
| 2023-01-03 | 1,805.00 | 1,870.00 | 1,760.00 | 1,780.00 | 1,780.00 | 98,671 |
| 2023-01-02 | 1,855.00 | 1,900.00 | 1,805.00 | 1,840.00 | 1,840.00 | 83,491 |
| 2022-12-29 | 1,865.00 | 1,895.00 | 1,835.00 | 1,870.00 | 1,870.00 | 109,130 |
| 2022-12-28 | 1,885.00 | 1,970.00 | 1,880.00 | 1,890.00 | 1,890.00 | 104,956 |
| 2022-12-27 | 1,875.00 | 1,945.00 | 1,865.00 | 1,900.00 | 1,900.00 | 204,174 |
| 2022-12-26 | 1,945.00 | 1,985.00 | 1,845.00 | 1,930.00 | 1,930.00 | 368,489 |
| 2022-12-23 | 1,990.00 | 2,050.00 | 1,945.00 | 1,960.00 | 1,960.00 | 815,791 |
| 2022-12-22 | 1,910.00 | 2,035.00 | 1,910.00 | 2,000.00 | 2,000.00 | 318,730 |
| 2022-12-21 | 1,875.00 | 1,965.00 | 1,830.00 | 1,920.00 | 1,920.00 | 229,606 |
| 2022-12-20 | 1,935.00 | 1,945.00 | 1,815.00 | 1,865.00 | 1,865.00 | 145,759 |
| 2022-12-19 | 1,935.00 | 1,990.00 | 1,935.00 | 1,935.00 | 1,935.00 | 110,217 |
| 2022-12-16 | 1,930.00 | 1,975.00 | 1,915.00 | 1,965.00 | 1,965.00 | 67,957 |
| 2022-12-15 | 1,935.00 | 1,965.00 | 1,935.00 | 1,950.00 | 1,950.00 | 86,900 |
| 2022-12-14 | 1,935.00 | 1,955.00 | 1,910.00 | 1,935.00 | 1,935.00 | 87,292 |
| 2022-12-13 | 1,960.00 | 1,990.00 | 1,905.00 | 1,925.00 | 1,925.00 | 199,559 |
| 2022-12-12 | 1,890.00 | 1,990.00 | 1,870.00 | 1,960.00 | 1,960.00 | 288,026 |
| 2022-12-09 | 1,900.00 | 1,915.00 | 1,860.00 | 1,900.00 | 1,900.00 | 65,437 |
| 2022-12-08 | 1,830.00 | 2,010.00 | 1,795.00 | 1,865.00 | 1,865.00 | 468,062 |
| 2022-12-07 | 1,840.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,860.00 | 62,494 |
| 2022-12-06 | 1,895.00 | 1,895.00 | 1,840.00 | 1,860.00 | 1,860.00 | 76,416 |
| 2022-12-05 | 1,930.00 | 1,945.00 | 1,900.00 | 1,910.00 | 1,910.00 | 70,592 |
| 2022-12-02 | 1,925.00 | 1,950.00 | 1,895.00 | 1,925.00 | 1,925.00 | 121,150 |
| 2022-12-01 | 1,900.00 | 1,960.00 | 1,880.00 | 1,905.00 | 1,905.00 | 196,519 |
| 2022-11-30 | 1,870.00 | 1,930.00 | 1,865.00 | 1,895.00 | 1,895.00 | 130,788 |
| 2022-11-29 | 1,840.00 | 1,870.00 | 1,795.00 | 1,870.00 | 1,870.00 | 108,311 |
| 2022-11-28 | 1,920.00 | 1,920.00 | 1,845.00 | 1,845.00 | 1,845.00 | 138,494 |
| 2022-11-25 | 1,945.00 | 1,950.00 | 1,895.00 | 1,920.00 | 1,920.00 | 122,588 |
| 2022-11-24 | 1,910.00 | 1,945.00 | 1,895.00 | 1,920.00 | 1,920.00 | 117,351 |
| 2022-11-23 | 1,935.00 | 1,935.00 | 1,890.00 | 1,895.00 | 1,895.00 | 137,166 |
| 2022-11-22 | 1,895.00 | 1,945.00 | 1,890.00 | 1,910.00 | 1,910.00 | 87,279 |
| 2022-11-21 | 1,930.00 | 1,940.00 | 1,895.00 | 1,915.00 | 1,915.00 | 177,494 |
| 2022-11-18 | 2,025.00 | 2,025.00 | 1,905.00 | 1,910.00 | 1,910.00 | 517,288 |
| 2022-11-17 | 2,105.00 | 2,130.00 | 2,010.00 | 2,015.00 | 2,015.00 | 249,775 |
| 2022-11-16 | 2,115.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 164,143 |
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.