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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 299170.KQ stock page

WSI Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-202,575.002,600.002,525.002,530.002,530.0070,678
2022-05-192,510.002,600.002,485.002,600.002,600.0060,001
2022-05-182,565.002,600.002,565.002,590.002,590.0030,342
2022-05-172,570.002,600.002,555.002,580.002,580.0039,255
2022-05-162,540.002,590.002,500.002,560.002,560.0081,478
2022-05-132,575.002,630.002,525.002,530.002,530.0061,100
2022-05-122,650.002,670.002,560.002,600.002,600.0074,670
2022-05-112,625.002,775.002,620.002,650.002,650.0069,155
2022-05-102,640.002,660.002,565.002,645.002,645.0072,911
2022-05-092,680.002,755.002,625.002,670.002,670.0055,185
2022-05-062,680.002,705.002,665.002,685.002,685.0055,533
2022-05-042,675.002,700.002,670.002,695.002,695.0038,522
2022-05-032,630.002,765.002,600.002,670.002,670.00113,738
2022-05-022,600.002,660.002,575.002,640.002,640.0068,342
2022-04-292,600.002,645.002,585.002,630.002,630.0031,853
2022-04-282,565.002,595.002,550.002,595.002,595.0034,744
2022-04-272,575.002,610.002,540.002,580.002,580.0044,600
2022-04-262,575.002,690.002,570.002,640.002,640.0073,275
2022-04-252,670.002,670.002,570.002,590.002,590.00105,273
2022-04-222,735.002,735.002,650.002,725.002,725.0084,308
2022-04-212,715.002,755.002,690.002,735.002,735.00196,461
2022-04-202,685.002,730.002,660.002,715.002,715.0070,880
2022-04-192,700.002,700.002,650.002,685.002,685.0057,101
2022-04-182,750.002,765.002,630.002,720.002,720.00157,803
2022-04-152,805.002,830.002,735.002,765.002,765.00156,135
2022-04-142,840.002,890.002,790.002,835.002,835.00150,310
2022-04-132,820.002,890.002,770.002,840.002,840.00438,281
2022-04-122,690.002,880.002,670.002,820.002,820.00898,631
2022-04-112,685.002,780.002,650.002,690.002,690.00111,748
2022-04-082,595.002,690.002,575.002,690.002,690.00104,547
2022-04-072,640.002,680.002,435.002,610.002,610.00223,883
2022-04-062,630.002,780.002,590.002,640.002,640.00737,784
2022-04-052,655.002,680.002,600.002,635.002,635.0062,958
2022-04-042,590.002,740.002,535.002,645.002,645.00468,599
2022-04-012,490.002,565.002,485.002,560.002,560.0076,387
2022-03-312,480.002,560.002,465.002,505.002,505.0033,152
2022-03-302,525.002,575.002,480.002,485.002,485.0072,820
2022-03-292,525.002,530.002,470.002,505.002,505.0019,292
2022-03-282,520.002,535.002,495.002,525.002,525.0014,892
2022-03-252,480.002,525.002,480.002,520.002,520.0019,474
2022-03-242,545.002,600.002,480.002,480.002,480.0049,427
2022-03-232,565.002,600.002,525.002,540.002,540.00112,351
2022-03-222,535.002,585.002,535.002,570.002,570.0040,780
2022-03-212,535.002,560.002,505.002,530.002,530.0044,817
2022-03-182,510.002,570.002,485.002,540.002,540.0071,721
2022-03-172,490.002,515.002,470.002,500.002,500.0073,188
2022-03-162,475.002,490.002,445.002,480.002,480.0028,982
2022-03-152,445.002,470.002,385.002,470.002,470.0032,209
2022-03-142,495.002,495.002,440.002,460.002,460.0026,858
2022-03-112,500.002,515.002,465.002,500.002,500.0027,095
2022-03-102,480.002,515.002,465.002,500.002,500.0020,270
2022-03-082,455.002,480.002,450.002,480.002,480.009,357
2022-03-072,485.002,495.002,465.002,475.002,475.008,546
2022-03-042,490.002,490.002,470.002,490.002,490.009,714
2022-03-032,485.002,490.002,470.002,490.002,490.0016,230
2022-03-022,480.002,500.002,460.002,485.002,485.0016,169
2022-02-282,485.002,520.002,455.002,485.002,485.0031,501
2022-02-252,440.002,505.002,440.002,480.002,480.0017,840
2022-02-242,500.002,500.002,430.002,450.002,450.0027,542
2022-02-232,495.002,520.002,470.002,500.002,500.0040,053
← NewerPage 19 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.