WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,811.00 | 1,931.00 | 1,751.00 | 1,751.00 | 1,751.00 | 3,760,138 |
| 2025-01-24 | 1,827.00 | 1,842.00 | 1,800.00 | 1,810.00 | 1,810.00 | 738,245 |
| 2025-01-23 | 1,860.00 | 1,860.00 | 1,809.00 | 1,813.00 | 1,813.00 | 739,227 |
| 2025-01-22 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,433,633 |
| 2025-01-21 | 1,734.00 | 2,250.00 | 1,695.00 | 1,908.00 | 1,908.00 | 29,195,500 |
| 2025-01-20 | 1,670.00 | 1,925.00 | 1,583.00 | 1,734.00 | 1,734.00 | 12,898,780 |
| 2025-01-17 | 1,719.00 | 1,719.00 | 1,628.00 | 1,628.00 | 1,628.00 | 379,697 |
| 2025-01-16 | 1,672.00 | 1,744.00 | 1,654.00 | 1,695.00 | 1,695.00 | 618,611 |
| 2025-01-15 | 1,720.00 | 1,741.00 | 1,621.00 | 1,669.00 | 1,669.00 | 653,517 |
| 2025-01-14 | 1,800.00 | 1,842.00 | 1,745.00 | 1,746.00 | 1,746.00 | 815,423 |
| 2025-01-13 | 1,874.00 | 1,886.00 | 1,782.00 | 1,800.00 | 1,800.00 | 1,215,548 |
| 2025-01-10 | 1,800.00 | 2,045.00 | 1,775.00 | 1,849.00 | 1,849.00 | 14,855,060 |
| 2025-01-09 | 1,725.00 | 1,777.00 | 1,610.00 | 1,653.00 | 1,653.00 | 2,085,840 |
| 2025-01-08 | 1,690.00 | 1,985.00 | 1,650.00 | 1,760.00 | 1,760.00 | 18,733,980 |
| 2025-01-07 | 1,900.00 | 1,900.00 | 1,541.00 | 1,541.00 | 1,541.00 | 3,769,886 |
| 2025-01-06 | 1,310.00 | 1,703.00 | 1,296.00 | 1,703.00 | 1,703.00 | 3,534,649 |
| 2025-01-03 | 1,289.00 | 1,311.00 | 1,284.00 | 1,310.00 | 1,310.00 | 26,923 |
| 2025-01-02 | 1,261.00 | 1,285.00 | 1,257.00 | 1,284.00 | 1,284.00 | 19,250 |
| 2024-12-30 | 1,245.00 | 1,290.00 | 1,234.00 | 1,273.00 | 1,273.00 | 16,516 |
| 2024-12-27 | 1,267.00 | 1,267.00 | 1,233.00 | 1,235.00 | 1,235.00 | 24,336 |
| 2024-12-26 | 1,292.00 | 1,292.00 | 1,251.00 | 1,267.00 | 1,267.00 | 18,224 |
| 2024-12-24 | 1,284.00 | 1,299.00 | 1,284.00 | 1,293.00 | 1,293.00 | 18,086 |
| 2024-12-23 | 1,265.00 | 1,290.00 | 1,251.00 | 1,284.00 | 1,284.00 | 25,471 |
| 2024-12-20 | 1,307.00 | 1,310.00 | 1,250.00 | 1,271.00 | 1,271.00 | 24,327 |
| 2024-12-19 | 1,320.00 | 1,322.00 | 1,299.00 | 1,301.00 | 1,301.00 | 28,198 |
| 2024-12-18 | 1,272.00 | 1,325.00 | 1,272.00 | 1,320.00 | 1,320.00 | 25,377 |
| 2024-12-17 | 1,280.00 | 1,300.00 | 1,279.00 | 1,298.00 | 1,298.00 | 10,565 |
| 2024-12-16 | 1,234.00 | 1,300.00 | 1,234.00 | 1,286.00 | 1,286.00 | 32,908 |
| 2024-12-13 | 1,232.00 | 1,242.00 | 1,232.00 | 1,242.00 | 1,242.00 | 17,813 |
| 2024-12-12 | 1,220.00 | 1,235.00 | 1,215.00 | 1,232.00 | 1,232.00 | 26,108 |
| 2024-12-11 | 1,183.00 | 1,222.00 | 1,183.00 | 1,220.00 | 1,220.00 | 48,935 |
| 2024-12-10 | 1,100.00 | 1,189.00 | 1,086.00 | 1,183.00 | 1,183.00 | 63,745 |
| 2024-12-09 | 1,182.00 | 1,219.00 | 1,116.00 | 1,120.00 | 1,120.00 | 124,369 |
| 2024-12-06 | 1,278.00 | 1,290.00 | 1,200.00 | 1,239.00 | 1,239.00 | 71,100 |
| 2024-12-05 | 1,311.00 | 1,319.00 | 1,277.00 | 1,277.00 | 1,277.00 | 23,788 |
| 2024-12-04 | 1,305.00 | 1,327.00 | 1,302.00 | 1,311.00 | 1,311.00 | 33,422 |
| 2024-12-03 | 1,309.00 | 1,347.00 | 1,309.00 | 1,339.00 | 1,339.00 | 33,123 |
| 2024-12-02 | 1,399.00 | 1,418.00 | 1,309.00 | 1,309.00 | 1,309.00 | 33,689 |
| 2024-11-29 | 1,410.00 | 1,422.00 | 1,385.00 | 1,405.00 | 1,405.00 | 9,725 |
| 2024-11-28 | 1,410.00 | 1,430.00 | 1,371.00 | 1,419.00 | 1,419.00 | 23,382 |
| 2024-11-27 | 1,441.00 | 1,441.00 | 1,410.00 | 1,422.00 | 1,422.00 | 13,117 |
| 2024-11-26 | 1,431.00 | 1,450.00 | 1,416.00 | 1,441.00 | 1,441.00 | 12,275 |
| 2024-11-25 | 1,440.00 | 1,455.00 | 1,436.00 | 1,447.00 | 1,447.00 | 12,470 |
| 2024-11-22 | 1,392.00 | 1,440.00 | 1,392.00 | 1,429.00 | 1,429.00 | 5,434 |
| 2024-11-21 | 1,427.00 | 1,435.00 | 1,399.00 | 1,410.00 | 1,410.00 | 21,034 |
| 2024-11-20 | 1,435.00 | 1,435.00 | 1,399.00 | 1,427.00 | 1,427.00 | 11,344 |
| 2024-11-19 | 1,427.00 | 1,443.00 | 1,416.00 | 1,427.00 | 1,427.00 | 10,384 |
| 2024-11-18 | 1,371.00 | 1,444.00 | 1,371.00 | 1,429.00 | 1,429.00 | 27,328 |
| 2024-11-15 | 1,365.00 | 1,396.00 | 1,301.00 | 1,395.00 | 1,395.00 | 30,134 |
| 2024-11-14 | 1,350.00 | 1,390.00 | 1,327.00 | 1,372.00 | 1,372.00 | 22,172 |
| 2024-11-13 | 1,372.00 | 1,393.00 | 1,317.00 | 1,350.00 | 1,350.00 | 89,617 |
| 2024-11-12 | 1,391.00 | 1,409.00 | 1,391.00 | 1,404.00 | 1,404.00 | 37,740 |
| 2024-11-11 | 1,490.00 | 1,490.00 | 1,400.00 | 1,406.00 | 1,406.00 | 66,701 |
| 2024-11-08 | 1,464.00 | 1,496.00 | 1,464.00 | 1,471.00 | 1,471.00 | 17,030 |
| 2024-11-07 | 1,480.00 | 1,490.00 | 1,465.00 | 1,468.00 | 1,468.00 | 21,382 |
| 2024-11-06 | 1,489.00 | 1,509.00 | 1,470.00 | 1,493.00 | 1,493.00 | 31,325 |
| 2024-11-05 | 1,480.00 | 1,503.00 | 1,480.00 | 1,495.00 | 1,495.00 | 16,040 |
| 2024-11-04 | 1,468.00 | 1,486.00 | 1,465.00 | 1,486.00 | 1,486.00 | 26,981 |
| 2024-11-01 | 1,483.00 | 1,491.00 | 1,465.00 | 1,468.00 | 1,468.00 | 43,278 |
| 2024-10-31 | 1,473.00 | 1,484.00 | 1,469.00 | 1,483.00 | 1,483.00 | 24,721 |
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.