WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 2,125.00 | 2,130.00 | 2,070.00 | 2,120.00 | 2,120.00 | 219,741 |
| 2022-11-14 | 2,100.00 | 2,175.00 | 2,085.00 | 2,125.00 | 2,125.00 | 268,187 |
| 2022-11-11 | 2,135.00 | 2,150.00 | 2,070.00 | 2,125.00 | 2,125.00 | 267,179 |
| 2022-11-10 | 2,145.00 | 2,175.00 | 2,090.00 | 2,090.00 | 2,090.00 | 358,083 |
| 2022-11-09 | 2,180.00 | 2,195.00 | 2,145.00 | 2,175.00 | 2,175.00 | 363,753 |
| 2022-11-08 | 2,145.00 | 2,215.00 | 2,110.00 | 2,170.00 | 2,170.00 | 447,395 |
| 2022-11-07 | 2,220.00 | 2,240.00 | 2,135.00 | 2,145.00 | 2,145.00 | 580,963 |
| 2022-11-04 | 2,350.00 | 2,355.00 | 2,205.00 | 2,240.00 | 2,240.00 | 1,067,831 |
| 2022-11-03 | 2,225.00 | 2,475.00 | 2,125.00 | 2,390.00 | 2,390.00 | 3,814,833 |
| 2022-11-02 | 2,165.00 | 2,310.00 | 2,125.00 | 2,290.00 | 2,290.00 | 3,334,016 |
| 2022-11-01 | 2,130.00 | 2,200.00 | 2,120.00 | 2,165.00 | 2,165.00 | 587,111 |
| 2022-10-31 | 2,130.00 | 2,195.00 | 2,050.00 | 2,195.00 | 2,195.00 | 670,293 |
| 2022-10-28 | 2,190.00 | 2,320.00 | 2,060.00 | 2,095.00 | 2,095.00 | 2,755,584 |
| 2022-10-27 | 2,160.00 | 2,165.00 | 2,070.00 | 2,080.00 | 2,080.00 | 501,525 |
| 2022-10-26 | 2,145.00 | 2,400.00 | 2,105.00 | 2,105.00 | 2,105.00 | 5,151,078 |
| 2022-10-25 | 2,170.00 | 2,245.00 | 2,110.00 | 2,130.00 | 2,130.00 | 829,404 |
| 2022-10-24 | 2,220.00 | 2,245.00 | 2,135.00 | 2,170.00 | 2,170.00 | 853,769 |
| 2022-10-21 | 2,365.00 | 2,380.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1,895,643 |
| 2022-10-20 | 2,125.00 | 2,595.00 | 2,110.00 | 2,430.00 | 2,430.00 | 22,019,029 |
| 2022-10-19 | 2,065.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 1,859,220 |
| 2022-10-18 | 2,380.00 | 2,420.00 | 2,025.00 | 2,060.00 | 2,060.00 | 7,059,533 |
| 2022-10-17 | 1,670.00 | 2,090.00 | 1,620.00 | 2,090.00 | 2,090.00 | 4,750,358 |
| 2022-10-14 | 1,570.00 | 1,670.00 | 1,505.00 | 1,610.00 | 1,610.00 | 133,336 |
| 2022-10-13 | 1,630.00 | 1,710.00 | 1,540.00 | 1,545.00 | 1,545.00 | 287,829 |
| 2022-10-12 | 1,620.00 | 1,680.00 | 1,600.00 | 1,625.00 | 1,625.00 | 119,985 |
| 2022-10-11 | 1,700.00 | 1,700.00 | 1,615.00 | 1,665.00 | 1,665.00 | 36,858 |
| 2022-10-07 | 1,655.00 | 1,700.00 | 1,655.00 | 1,695.00 | 1,695.00 | 50,665 |
| 2022-10-06 | 1,630.00 | 1,720.00 | 1,625.00 | 1,660.00 | 1,660.00 | 94,931 |
| 2022-10-05 | 1,615.00 | 1,680.00 | 1,580.00 | 1,620.00 | 1,620.00 | 124,124 |
| 2022-10-04 | 1,530.00 | 1,595.00 | 1,530.00 | 1,595.00 | 1,595.00 | 24,759 |
| 2022-09-30 | 1,560.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,530.00 | 22,871 |
| 2022-09-29 | 1,540.00 | 1,710.00 | 1,505.00 | 1,550.00 | 1,550.00 | 327,882 |
| 2022-09-28 | 1,595.00 | 1,605.00 | 1,505.00 | 1,525.00 | 1,525.00 | 50,375 |
| 2022-09-27 | 1,560.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,595.00 | 56,422 |
| 2022-09-26 | 1,650.00 | 1,660.00 | 1,590.00 | 1,640.00 | 1,640.00 | 63,403 |
| 2022-09-23 | 1,670.00 | 1,800.00 | 1,660.00 | 1,660.00 | 1,660.00 | 129,031 |
| 2022-09-22 | 1,675.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,685.00 | 23,908 |
| 2022-09-21 | 1,710.00 | 1,750.00 | 1,655.00 | 1,685.00 | 1,685.00 | 24,312 |
| 2022-09-20 | 1,715.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | 67,836 |
| 2022-09-19 | 1,765.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,705.00 | 127,685 |
| 2022-09-16 | 1,785.00 | 1,815.00 | 1,750.00 | 1,770.00 | 1,770.00 | 51,732 |
| 2022-09-15 | 1,850.00 | 1,850.00 | 1,795.00 | 1,800.00 | 1,800.00 | 83,078 |
| 2022-09-14 | 1,800.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,835.00 | 42,772 |
| 2022-09-13 | 1,795.00 | 1,850.00 | 1,740.00 | 1,840.00 | 1,840.00 | 157,507 |
| 2022-09-08 | 1,755.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,795.00 | 69,063 |
| 2022-09-07 | 1,820.00 | 1,905.00 | 1,750.00 | 1,750.00 | 1,750.00 | 166,343 |
| 2022-09-06 | 1,790.00 | 1,825.00 | 1,775.00 | 1,795.00 | 1,795.00 | 104,235 |
| 2022-09-05 | 1,865.00 | 1,880.00 | 1,740.00 | 1,810.00 | 1,810.00 | 303,140 |
| 2022-09-02 | 1,800.00 | 2,050.00 | 1,800.00 | 1,855.00 | 1,855.00 | 689,098 |
| 2022-09-01 | 1,865.00 | 1,870.00 | 1,780.00 | 1,810.00 | 1,810.00 | 223,440 |
| 2022-08-31 | 1,870.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,865.00 | 82,134 |
| 2022-08-30 | 1,855.00 | 1,890.00 | 1,815.00 | 1,855.00 | 1,855.00 | 159,818 |
| 2022-08-29 | 1,915.00 | 1,915.00 | 1,815.00 | 1,870.00 | 1,870.00 | 78,369 |
| 2022-08-26 | 1,985.00 | 1,990.00 | 1,915.00 | 1,920.00 | 1,920.00 | 64,214 |
| 2022-08-25 | 1,965.00 | 1,975.00 | 1,875.00 | 1,970.00 | 1,970.00 | 194,713 |
| 2022-08-24 | 1,955.00 | 1,995.00 | 1,860.00 | 1,955.00 | 1,955.00 | 108,507 |
| 2022-08-23 | 2,025.00 | 2,025.00 | 1,895.00 | 1,955.00 | 1,955.00 | 128,716 |
| 2022-08-22 | 2,085.00 | 2,100.00 | 2,010.00 | 2,040.00 | 2,040.00 | 84,463 |
| 2022-08-19 | 2,120.00 | 2,125.00 | 2,065.00 | 2,120.00 | 2,120.00 | 12,270 |
| 2022-08-18 | 2,140.00 | 2,155.00 | 2,115.00 | 2,120.00 | 2,120.00 | 18,913 |
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.