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
2022-02-222,490.002,515.002,455.002,500.002,500.0029,762
2022-02-212,520.002,520.002,480.002,515.002,515.0037,984
2022-02-182,500.002,540.002,465.002,530.002,530.0072,628
2022-02-172,500.002,520.002,415.002,490.002,490.0055,115
2022-02-162,450.002,540.002,450.002,500.002,500.0017,851
2022-02-152,440.002,455.002,415.002,445.002,445.0033,800
2022-02-142,455.002,485.002,430.002,440.002,440.0080,599
2022-02-112,505.002,520.002,420.002,505.002,505.0067,951
2022-02-102,515.002,545.002,460.002,515.002,515.0040,733
2022-02-092,490.002,555.002,360.002,525.002,525.00110,636
2022-02-082,520.002,530.002,450.002,490.002,490.0027,369
2022-02-072,525.002,525.002,460.002,495.002,495.0012,227
2022-02-042,490.002,510.002,470.002,500.002,500.0012,532
2022-02-032,465.002,500.002,435.002,485.002,485.0013,321
2022-01-282,430.002,500.002,385.002,440.002,440.0027,962
2022-01-272,425.002,445.002,330.002,420.002,420.0026,023
2022-01-262,380.002,435.002,350.002,425.002,425.0020,213
2022-01-252,440.002,445.002,300.002,380.002,380.0067,894
2022-01-242,470.002,510.002,405.002,405.002,405.0015,984
2022-01-212,550.002,550.002,485.002,490.002,490.0033,296
2022-01-202,505.002,595.002,380.002,595.002,595.0029,523
2022-01-192,540.002,540.002,370.002,500.002,500.0053,145
2022-01-182,600.002,620.002,530.002,540.002,540.0035,259
2022-01-172,585.002,615.002,490.002,600.002,600.0039,355
2022-01-142,595.002,640.002,565.002,600.002,600.0035,610
2022-01-132,580.002,620.002,580.002,620.002,620.0051,146
2022-01-122,510.002,580.002,510.002,580.002,580.0060,672
2022-01-112,550.002,550.002,460.002,530.002,530.0052,909
2022-01-102,435.002,550.002,435.002,550.002,550.00116,434
2022-01-072,420.002,470.002,410.002,430.002,430.0050,680
2022-01-062,415.002,490.002,415.002,420.002,420.0030,361
2022-01-052,490.002,535.002,435.002,435.002,435.0093,303
2022-01-042,470.002,470.002,340.002,455.002,455.0066,653
2022-01-032,445.002,445.002,395.002,445.002,445.0044,055
2021-12-302,400.002,465.002,375.002,425.002,425.0072,732
2021-12-292,345.002,420.002,340.002,380.002,380.0057,314
2021-12-282,320.002,350.002,300.002,335.002,335.00821,724
2021-12-272,345.002,360.002,305.002,320.002,320.0047,916
2021-12-242,355.002,355.002,310.002,345.002,345.0060,366
2021-12-232,355.002,370.002,320.002,345.002,345.0028,521
2021-12-222,440.002,440.002,325.002,335.002,335.00173,074
2021-12-212,340.002,340.002,300.002,335.002,335.0055,770
2021-12-202,360.002,375.002,285.002,355.002,355.0086,702
2021-12-172,360.002,385.002,335.002,365.002,365.0079,012
2021-12-162,495.002,530.002,335.002,345.002,345.00331,395
2021-12-152,430.002,445.002,320.002,445.002,445.00358,907
2021-12-142,450.002,495.002,395.002,440.002,440.0033,844
2021-12-132,450.002,495.002,435.002,450.002,450.0032,410
2021-12-102,410.002,455.002,410.002,450.002,450.0020,166
2021-12-092,415.002,460.002,370.002,410.002,410.0039,109
2021-12-082,455.002,475.002,365.002,400.002,400.0056,746
2021-12-072,465.002,465.002,420.002,460.002,460.0014,129
2021-12-062,490.002,490.002,425.002,470.002,470.0018,061
2021-12-032,470.002,565.002,455.002,485.002,485.0015,634
2021-12-022,480.002,495.002,445.002,470.002,470.0011,245
2021-12-012,445.002,520.002,445.002,475.002,475.008,524
2021-11-302,480.002,520.002,385.002,430.002,430.009,962
2021-11-292,305.002,520.002,300.002,480.002,480.0033,545
2021-11-262,395.002,500.002,395.002,475.002,475.0057,748
2021-11-252,405.002,460.002,360.002,400.002,400.0032,904
← NewerPage 20 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.