WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 2,180.00 | 2,220.00 | 2,135.00 | 2,165.00 | 2,165.00 | 17,286 |
| 2022-08-16 | 2,175.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | 43,824 |
| 2022-08-12 | 2,260.00 | 2,265.00 | 2,215.00 | 2,220.00 | 2,220.00 | 18,834 |
| 2022-08-11 | 2,380.00 | 2,435.00 | 2,230.00 | 2,245.00 | 2,245.00 | 223,639 |
| 2022-08-10 | 2,360.00 | 2,410.00 | 2,300.00 | 2,370.00 | 2,370.00 | 53,843 |
| 2022-08-09 | 2,330.00 | 2,400.00 | 2,315.00 | 2,350.00 | 2,350.00 | 47,665 |
| 2022-08-08 | 2,300.00 | 2,340.00 | 2,250.00 | 2,330.00 | 2,330.00 | 42,595 |
| 2022-08-05 | 2,235.00 | 2,325.00 | 2,210.00 | 2,300.00 | 2,300.00 | 60,646 |
| 2022-08-04 | 2,210.00 | 2,255.00 | 2,205.00 | 2,245.00 | 2,245.00 | 20,466 |
| 2022-08-03 | 2,240.00 | 2,400.00 | 2,165.00 | 2,220.00 | 2,220.00 | 261,433 |
| 2022-08-02 | 2,245.00 | 2,270.00 | 2,185.00 | 2,240.00 | 2,240.00 | 13,667 |
| 2022-08-01 | 2,235.00 | 2,290.00 | 2,175.00 | 2,270.00 | 2,270.00 | 36,904 |
| 2022-07-29 | 2,230.00 | 2,250.00 | 2,150.00 | 2,235.00 | 2,235.00 | 34,289 |
| 2022-07-28 | 2,235.00 | 2,235.00 | 2,170.00 | 2,230.00 | 2,230.00 | 44,828 |
| 2022-07-27 | 2,220.00 | 2,240.00 | 2,195.00 | 2,235.00 | 2,235.00 | 19,093 |
| 2022-07-26 | 2,155.00 | 2,240.00 | 2,075.00 | 2,235.00 | 2,235.00 | 70,355 |
| 2022-07-25 | 2,220.00 | 2,250.00 | 2,130.00 | 2,155.00 | 2,155.00 | 52,867 |
| 2022-07-22 | 2,220.00 | 2,250.00 | 2,205.00 | 2,220.00 | 2,220.00 | 7,863 |
| 2022-07-21 | 2,215.00 | 2,230.00 | 2,175.00 | 2,220.00 | 2,220.00 | 26,787 |
| 2022-07-20 | 2,170.00 | 2,245.00 | 2,170.00 | 2,205.00 | 2,205.00 | 20,482 |
| 2022-07-19 | 2,210.00 | 2,250.00 | 2,170.00 | 2,190.00 | 2,190.00 | 75,769 |
| 2022-07-18 | 2,160.00 | 2,225.00 | 2,140.00 | 2,220.00 | 2,220.00 | 52,995 |
| 2022-07-15 | 2,120.00 | 2,160.00 | 2,060.00 | 2,160.00 | 2,160.00 | 54,346 |
| 2022-07-14 | 2,130.00 | 2,150.00 | 2,060.00 | 2,150.00 | 2,150.00 | 60,235 |
| 2022-07-13 | 2,045.00 | 2,160.00 | 2,005.00 | 2,155.00 | 2,155.00 | 85,036 |
| 2022-07-12 | 2,035.00 | 2,060.00 | 1,960.00 | 2,045.00 | 2,045.00 | 34,454 |
| 2022-07-11 | 2,040.00 | 2,050.00 | 1,965.00 | 2,040.00 | 2,040.00 | 36,240 |
| 2022-07-08 | 1,935.00 | 2,040.00 | 1,935.00 | 2,040.00 | 2,040.00 | 46,926 |
| 2022-07-07 | 1,830.00 | 1,950.00 | 1,815.00 | 1,930.00 | 1,930.00 | 74,166 |
| 2022-07-06 | 1,850.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 16,737 |
| 2022-07-05 | 1,770.00 | 1,835.00 | 1,770.00 | 1,835.00 | 1,835.00 | 30,946 |
| 2022-07-04 | 1,760.00 | 1,825.00 | 1,750.00 | 1,760.00 | 1,760.00 | 53,941 |
| 2022-07-01 | 1,805.00 | 1,825.00 | 1,760.00 | 1,760.00 | 1,760.00 | 30,473 |
| 2022-06-30 | 1,845.00 | 1,845.00 | 1,790.00 | 1,825.00 | 1,825.00 | 35,100 |
| 2022-06-29 | 1,805.00 | 1,855.00 | 1,790.00 | 1,845.00 | 1,845.00 | 16,306 |
| 2022-06-28 | 1,860.00 | 1,870.00 | 1,800.00 | 1,855.00 | 1,855.00 | 38,532 |
| 2022-06-27 | 1,840.00 | 1,885.00 | 1,815.00 | 1,860.00 | 1,860.00 | 32,322 |
| 2022-06-24 | 1,735.00 | 1,815.00 | 1,675.00 | 1,810.00 | 1,810.00 | 115,436 |
| 2022-06-23 | 1,865.00 | 1,875.00 | 1,680.00 | 1,735.00 | 1,735.00 | 396,704 |
| 2022-06-22 | 1,945.00 | 1,985.00 | 1,865.00 | 1,865.00 | 1,865.00 | 56,738 |
| 2022-06-21 | 2,010.00 | 2,010.00 | 1,915.00 | 1,960.00 | 1,960.00 | 76,612 |
| 2022-06-20 | 2,130.00 | 2,135.00 | 1,920.00 | 1,960.00 | 1,960.00 | 298,673 |
| 2022-06-17 | 2,030.00 | 2,155.00 | 1,990.00 | 2,120.00 | 2,120.00 | 49,909 |
| 2022-06-16 | 2,125.00 | 2,250.00 | 2,110.00 | 2,110.00 | 2,110.00 | 54,548 |
| 2022-06-15 | 2,185.00 | 2,210.00 | 2,095.00 | 2,120.00 | 2,120.00 | 46,744 |
| 2022-06-14 | 2,170.00 | 2,230.00 | 2,100.00 | 2,210.00 | 2,210.00 | 138,115 |
| 2022-06-13 | 2,225.00 | 2,265.00 | 2,165.00 | 2,230.00 | 2,230.00 | 148,799 |
| 2022-06-10 | 2,350.00 | 2,355.00 | 2,255.00 | 2,275.00 | 2,275.00 | 144,127 |
| 2022-06-09 | 2,380.00 | 2,390.00 | 2,330.00 | 2,340.00 | 2,340.00 | 47,637 |
| 2022-06-08 | 2,360.00 | 2,450.00 | 2,315.00 | 2,355.00 | 2,355.00 | 104,866 |
| 2022-06-07 | 2,490.00 | 2,490.00 | 2,385.00 | 2,390.00 | 2,390.00 | 55,803 |
| 2022-06-03 | 2,460.00 | 2,490.00 | 2,430.00 | 2,490.00 | 2,490.00 | 24,609 |
| 2022-06-02 | 2,460.00 | 2,495.00 | 2,440.00 | 2,460.00 | 2,460.00 | 22,650 |
| 2022-05-31 | 2,460.00 | 2,530.00 | 2,420.00 | 2,450.00 | 2,450.00 | 81,130 |
| 2022-05-30 | 2,430.00 | 2,470.00 | 2,405.00 | 2,465.00 | 2,465.00 | 45,569 |
| 2022-05-27 | 2,395.00 | 2,430.00 | 2,385.00 | 2,430.00 | 2,430.00 | 18,067 |
| 2022-05-26 | 2,380.00 | 2,430.00 | 2,380.00 | 2,380.00 | 2,380.00 | 34,380 |
| 2022-05-25 | 2,455.00 | 2,465.00 | 2,380.00 | 2,380.00 | 2,380.00 | 83,549 |
| 2022-05-24 | 2,490.00 | 2,505.00 | 2,400.00 | 2,460.00 | 2,460.00 | 101,209 |
| 2022-05-23 | 2,530.00 | 2,545.00 | 2,495.00 | 2,500.00 | 2,500.00 | 21,901 |
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.