WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,703.00 | 1,723.00 | 1,673.00 | 1,681.00 | 1,681.00 | 104,709 |
| 2025-04-25 | 1,727.00 | 1,740.00 | 1,688.00 | 1,719.00 | 1,719.00 | 143,636 |
| 2025-04-24 | 1,731.00 | 1,740.00 | 1,700.00 | 1,727.00 | 1,727.00 | 122,433 |
| 2025-04-23 | 1,750.00 | 1,750.00 | 1,718.00 | 1,723.00 | 1,723.00 | 89,865 |
| 2025-04-22 | 1,725.00 | 1,738.00 | 1,690.00 | 1,737.00 | 1,737.00 | 212,098 |
| 2025-04-21 | 1,729.00 | 1,764.00 | 1,718.00 | 1,730.00 | 1,730.00 | 177,657 |
| 2025-04-18 | 1,709.00 | 1,735.00 | 1,689.00 | 1,729.00 | 1,729.00 | 187,278 |
| 2025-04-17 | 1,660.00 | 1,724.00 | 1,660.00 | 1,723.00 | 1,723.00 | 211,404 |
| 2025-04-16 | 1,700.00 | 1,730.00 | 1,657.00 | 1,660.00 | 1,660.00 | 187,817 |
| 2025-04-15 | 1,678.00 | 1,750.00 | 1,651.00 | 1,699.00 | 1,699.00 | 532,413 |
| 2025-04-14 | 1,680.00 | 1,847.00 | 1,631.00 | 1,678.00 | 1,678.00 | 2,167,399 |
| 2025-04-11 | 1,520.00 | 1,587.00 | 1,508.00 | 1,583.00 | 1,583.00 | 113,236 |
| 2025-04-10 | 1,486.00 | 1,536.00 | 1,486.00 | 1,535.00 | 1,535.00 | 127,786 |
| 2025-04-09 | 1,488.00 | 1,488.00 | 1,410.00 | 1,455.00 | 1,455.00 | 113,974 |
| 2025-04-08 | 1,458.00 | 1,528.00 | 1,458.00 | 1,488.00 | 1,488.00 | 105,508 |
| 2025-04-07 | 1,515.00 | 1,515.00 | 1,415.00 | 1,458.00 | 1,458.00 | 218,210 |
| 2025-04-04 | 1,513.00 | 1,567.00 | 1,475.00 | 1,523.00 | 1,523.00 | 191,882 |
| 2025-04-03 | 1,510.00 | 1,572.00 | 1,500.00 | 1,533.00 | 1,533.00 | 98,963 |
| 2025-04-02 | 1,573.00 | 1,595.00 | 1,545.00 | 1,549.00 | 1,549.00 | 103,434 |
| 2025-04-01 | 1,551.00 | 1,583.00 | 1,525.00 | 1,570.00 | 1,570.00 | 104,293 |
| 2025-03-31 | 1,515.00 | 1,567.00 | 1,470.00 | 1,551.00 | 1,551.00 | 205,487 |
| 2025-03-28 | 1,623.00 | 1,623.00 | 1,528.00 | 1,542.00 | 1,542.00 | 261,689 |
| 2025-03-27 | 1,605.00 | 1,685.00 | 1,587.00 | 1,624.00 | 1,624.00 | 443,111 |
| 2025-03-26 | 1,613.00 | 1,652.00 | 1,585.00 | 1,597.00 | 1,597.00 | 130,876 |
| 2025-03-25 | 1,660.00 | 1,683.00 | 1,599.00 | 1,624.00 | 1,624.00 | 183,099 |
| 2025-03-24 | 1,644.00 | 1,665.00 | 1,561.00 | 1,655.00 | 1,655.00 | 137,985 |
| 2025-03-21 | 1,678.00 | 1,697.00 | 1,645.00 | 1,650.00 | 1,650.00 | 167,105 |
| 2025-03-20 | 1,703.00 | 1,734.00 | 1,672.00 | 1,685.00 | 1,685.00 | 123,494 |
| 2025-03-19 | 1,678.00 | 1,716.00 | 1,651.00 | 1,705.00 | 1,705.00 | 293,565 |
| 2025-03-18 | 1,726.00 | 1,738.00 | 1,670.00 | 1,677.00 | 1,677.00 | 196,782 |
| 2025-03-17 | 1,756.00 | 1,764.00 | 1,726.00 | 1,726.00 | 1,726.00 | 128,493 |
| 2025-03-14 | 1,700.00 | 1,758.00 | 1,700.00 | 1,740.00 | 1,740.00 | 169,641 |
| 2025-03-13 | 1,741.00 | 1,820.00 | 1,712.00 | 1,712.00 | 1,712.00 | 237,623 |
| 2025-03-12 | 1,710.00 | 1,761.00 | 1,709.00 | 1,754.00 | 1,754.00 | 214,035 |
| 2025-03-11 | 1,651.00 | 1,726.00 | 1,625.00 | 1,705.00 | 1,705.00 | 249,731 |
| 2025-03-10 | 1,762.00 | 1,767.00 | 1,694.00 | 1,721.00 | 1,721.00 | 401,541 |
| 2025-03-07 | 1,789.00 | 1,789.00 | 1,730.00 | 1,767.00 | 1,767.00 | 379,922 |
| 2025-03-06 | 1,832.00 | 2,015.00 | 1,782.00 | 1,790.00 | 1,790.00 | 4,648,393 |
| 2025-03-05 | 1,760.00 | 1,791.00 | 1,752.00 | 1,776.00 | 1,776.00 | 327,255 |
| 2025-03-04 | 1,810.00 | 1,815.00 | 1,685.00 | 1,760.00 | 1,760.00 | 297,410 |
| 2025-02-28 | 1,842.00 | 1,857.00 | 1,800.00 | 1,800.00 | 1,800.00 | 561,283 |
| 2025-02-27 | 1,840.00 | 1,888.00 | 1,824.00 | 1,888.00 | 1,888.00 | 592,541 |
| 2025-02-26 | 1,852.00 | 1,925.00 | 1,836.00 | 1,852.00 | 1,852.00 | 1,466,771 |
| 2025-02-25 | 1,805.00 | 2,055.00 | 1,751.00 | 1,862.00 | 1,862.00 | 8,987,359 |
| 2025-02-24 | 1,725.00 | 1,778.00 | 1,678.00 | 1,764.00 | 1,764.00 | 324,645 |
| 2025-02-21 | 1,730.00 | 1,767.00 | 1,715.00 | 1,760.00 | 1,760.00 | 259,768 |
| 2025-02-20 | 1,770.00 | 1,793.00 | 1,738.00 | 1,738.00 | 1,738.00 | 590,926 |
| 2025-02-19 | 1,825.00 | 1,825.00 | 1,757.00 | 1,770.00 | 1,770.00 | 1,188,763 |
| 2025-02-18 | 1,692.00 | 2,025.00 | 1,675.00 | 1,825.00 | 1,825.00 | 12,309,020 |
| 2025-02-17 | 1,630.00 | 1,710.00 | 1,602.00 | 1,693.00 | 1,693.00 | 923,554 |
| 2025-02-14 | 1,630.00 | 1,642.00 | 1,623.00 | 1,636.00 | 1,636.00 | 283,971 |
| 2025-02-13 | 1,670.00 | 1,674.00 | 1,620.00 | 1,636.00 | 1,636.00 | 334,349 |
| 2025-02-12 | 1,740.00 | 1,822.00 | 1,641.00 | 1,664.00 | 1,664.00 | 1,084,376 |
| 2025-02-11 | 1,703.00 | 1,703.00 | 1,634.00 | 1,641.00 | 1,641.00 | 362,322 |
| 2025-02-10 | 1,682.00 | 1,719.00 | 1,641.00 | 1,697.00 | 1,697.00 | 698,884 |
| 2025-02-07 | 1,732.00 | 1,829.00 | 1,640.00 | 1,696.00 | 1,696.00 | 2,102,409 |
| 2025-02-06 | 1,665.00 | 1,721.00 | 1,640.00 | 1,719.00 | 1,719.00 | 1,768,766 |
| 2025-02-05 | 1,569.00 | 1,673.00 | 1,569.00 | 1,624.00 | 1,624.00 | 1,131,696 |
| 2025-02-04 | 1,578.00 | 1,668.00 | 1,552.00 | 1,568.00 | 1,568.00 | 1,310,695 |
| 2025-02-03 | 1,727.00 | 1,736.00 | 1,553.00 | 1,555.00 | 1,555.00 | 1,291,229 |
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.