WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,661.00 | 1,668.00 | 1,596.00 | 1,597.00 | 1,597.00 | 224,977 |
| 2025-07-25 | 1,674.00 | 1,674.00 | 1,650.00 | 1,661.00 | 1,661.00 | 55,872 |
| 2025-07-24 | 1,673.00 | 1,699.00 | 1,650.00 | 1,661.00 | 1,661.00 | 75,100 |
| 2025-07-23 | 1,719.00 | 1,719.00 | 1,670.00 | 1,675.00 | 1,675.00 | 66,780 |
| 2025-07-22 | 1,727.00 | 1,727.00 | 1,681.00 | 1,693.00 | 1,693.00 | 99,276 |
| 2025-07-21 | 1,679.00 | 1,700.00 | 1,673.00 | 1,690.00 | 1,690.00 | 58,685 |
| 2025-07-18 | 1,693.00 | 1,698.00 | 1,672.00 | 1,679.00 | 1,679.00 | 115,766 |
| 2025-07-17 | 1,717.00 | 1,717.00 | 1,678.00 | 1,693.00 | 1,693.00 | 85,476 |
| 2025-07-16 | 1,736.00 | 1,741.00 | 1,683.00 | 1,694.00 | 1,694.00 | 276,894 |
| 2025-07-15 | 1,746.00 | 1,747.00 | 1,709.00 | 1,724.00 | 1,724.00 | 139,016 |
| 2025-07-14 | 1,773.00 | 1,778.00 | 1,740.00 | 1,746.00 | 1,746.00 | 151,730 |
| 2025-07-11 | 1,762.00 | 1,803.00 | 1,760.00 | 1,773.00 | 1,773.00 | 124,571 |
| 2025-07-10 | 1,785.00 | 1,790.00 | 1,758.00 | 1,758.00 | 1,758.00 | 169,768 |
| 2025-07-09 | 1,754.00 | 1,815.00 | 1,737.00 | 1,784.00 | 1,784.00 | 475,245 |
| 2025-07-08 | 1,744.00 | 1,756.00 | 1,730.00 | 1,745.00 | 1,745.00 | 100,470 |
| 2025-07-07 | 1,737.00 | 1,780.00 | 1,719.00 | 1,744.00 | 1,744.00 | 108,313 |
| 2025-07-04 | 1,747.00 | 1,810.00 | 1,734.00 | 1,735.00 | 1,735.00 | 324,083 |
| 2025-07-03 | 1,701.00 | 1,871.00 | 1,698.00 | 1,746.00 | 1,746.00 | 593,866 |
| 2025-07-02 | 1,755.00 | 1,755.00 | 1,688.00 | 1,701.00 | 1,701.00 | 175,790 |
| 2025-07-01 | 1,704.00 | 1,777.00 | 1,695.00 | 1,755.00 | 1,755.00 | 281,018 |
| 2025-06-30 | 1,660.00 | 1,709.00 | 1,660.00 | 1,690.00 | 1,690.00 | 87,636 |
| 2025-06-27 | 1,678.00 | 1,680.00 | 1,659.00 | 1,659.00 | 1,659.00 | 90,879 |
| 2025-06-26 | 1,719.00 | 1,719.00 | 1,663.00 | 1,678.00 | 1,678.00 | 150,811 |
| 2025-06-25 | 1,720.00 | 1,747.00 | 1,685.00 | 1,703.00 | 1,703.00 | 199,045 |
| 2025-06-24 | 1,703.00 | 1,738.00 | 1,703.00 | 1,720.00 | 1,720.00 | 296,830 |
| 2025-06-23 | 1,739.00 | 1,739.00 | 1,685.00 | 1,692.00 | 1,692.00 | 275,295 |
| 2025-06-20 | 1,754.00 | 1,765.00 | 1,711.00 | 1,740.00 | 1,740.00 | 201,213 |
| 2025-06-19 | 1,754.00 | 1,754.00 | 1,723.00 | 1,740.00 | 1,740.00 | 94,416 |
| 2025-06-18 | 1,732.00 | 1,743.00 | 1,718.00 | 1,743.00 | 1,743.00 | 125,836 |
| 2025-06-17 | 1,774.00 | 1,859.00 | 1,700.00 | 1,732.00 | 1,732.00 | 1,123,185 |
| 2025-06-16 | 1,784.00 | 1,785.00 | 1,700.00 | 1,774.00 | 1,774.00 | 97,992 |
| 2025-06-13 | 1,823.00 | 1,831.00 | 1,750.00 | 1,784.00 | 1,784.00 | 310,495 |
| 2025-06-12 | 1,854.00 | 1,898.00 | 1,833.00 | 1,843.00 | 1,843.00 | 153,608 |
| 2025-06-11 | 1,864.00 | 1,875.00 | 1,835.00 | 1,843.00 | 1,843.00 | 87,062 |
| 2025-06-10 | 1,859.00 | 1,887.00 | 1,831.00 | 1,864.00 | 1,864.00 | 142,933 |
| 2025-06-09 | 1,890.00 | 1,912.00 | 1,810.00 | 1,859.00 | 1,859.00 | 347,506 |
| 2025-06-05 | 1,952.00 | 1,952.00 | 1,887.00 | 1,916.00 | 1,916.00 | 202,360 |
| 2025-06-04 | 1,953.00 | 1,959.00 | 1,920.00 | 1,952.00 | 1,952.00 | 158,073 |
| 2025-06-02 | 1,920.00 | 1,956.00 | 1,899.00 | 1,952.00 | 1,952.00 | 146,048 |
| 2025-05-30 | 1,948.00 | 1,965.00 | 1,880.00 | 1,926.00 | 1,926.00 | 268,903 |
| 2025-05-29 | 1,922.00 | 1,962.00 | 1,916.00 | 1,948.00 | 1,948.00 | 117,971 |
| 2025-05-28 | 1,939.00 | 1,974.00 | 1,915.00 | 1,921.00 | 1,921.00 | 205,591 |
| 2025-05-27 | 1,964.00 | 1,985.00 | 1,914.00 | 1,939.00 | 1,939.00 | 184,228 |
| 2025-05-26 | 1,975.00 | 1,998.00 | 1,928.00 | 1,963.00 | 1,963.00 | 194,862 |
| 2025-05-23 | 2,050.00 | 2,070.00 | 1,974.00 | 1,975.00 | 1,975.00 | 217,068 |
| 2025-05-22 | 2,000.00 | 2,040.00 | 1,993.00 | 2,015.00 | 2,015.00 | 142,962 |
| 2025-05-21 | 2,020.00 | 2,070.00 | 2,010.00 | 2,030.00 | 2,030.00 | 226,980 |
| 2025-05-20 | 2,045.00 | 2,080.00 | 2,015.00 | 2,015.00 | 2,015.00 | 173,792 |
| 2025-05-19 | 2,050.00 | 2,055.00 | 1,981.00 | 2,045.00 | 2,045.00 | 283,333 |
| 2025-05-16 | 2,150.00 | 2,155.00 | 2,025.00 | 2,050.00 | 2,050.00 | 356,974 |
| 2025-05-15 | 2,140.00 | 2,180.00 | 2,045.00 | 2,095.00 | 2,095.00 | 664,612 |
| 2025-05-14 | 2,040.00 | 2,125.00 | 2,010.00 | 2,105.00 | 2,105.00 | 478,222 |
| 2025-05-13 | 2,010.00 | 2,085.00 | 1,989.00 | 2,015.00 | 2,015.00 | 505,788 |
| 2025-05-12 | 1,975.00 | 2,150.00 | 1,931.00 | 2,025.00 | 2,025.00 | 1,338,327 |
| 2025-05-09 | 2,005.00 | 2,010.00 | 1,928.00 | 1,943.00 | 1,943.00 | 603,551 |
| 2025-05-08 | 1,925.00 | 2,010.00 | 1,900.00 | 1,996.00 | 1,996.00 | 1,894,909 |
| 2025-05-07 | 1,895.00 | 1,961.00 | 1,880.00 | 1,928.00 | 1,928.00 | 922,608 |
| 2025-05-02 | 1,788.00 | 2,065.00 | 1,780.00 | 1,869.00 | 1,869.00 | 5,437,857 |
| 2025-04-30 | 1,767.00 | 1,834.00 | 1,767.00 | 1,794.00 | 1,794.00 | 788,338 |
| 2025-04-29 | 1,683.00 | 2,000.00 | 1,683.00 | 1,763.00 | 1,763.00 | 4,998,359 |
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.