WSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,486.00 | 1,500.00 | 1,474.00 | 1,478.00 | 1,478.00 | 64,770 |
| 2024-10-29 | 1,520.00 | 1,524.00 | 1,487.00 | 1,487.00 | 1,487.00 | 103,142 |
| 2024-10-28 | 1,515.00 | 1,518.00 | 1,505.00 | 1,517.00 | 1,517.00 | 108,536 |
| 2024-10-25 | 1,500.00 | 1,780.00 | 1,496.00 | 1,510.00 | 1,510.00 | 4,021,795 |
| 2024-10-24 | 1,494.00 | 1,519.00 | 1,475.00 | 1,500.00 | 1,500.00 | 14,343 |
| 2024-10-23 | 1,515.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | 29,820 |
| 2024-10-22 | 1,548.00 | 1,548.00 | 1,512.00 | 1,522.00 | 1,522.00 | 15,539 |
| 2024-10-21 | 1,540.00 | 1,559.00 | 1,540.00 | 1,548.00 | 1,548.00 | 16,358 |
| 2024-10-18 | 1,525.00 | 1,543.00 | 1,524.00 | 1,540.00 | 1,540.00 | 18,402 |
| 2024-10-17 | 1,523.00 | 1,545.00 | 1,520.00 | 1,532.00 | 1,532.00 | 14,138 |
| 2024-10-16 | 1,509.00 | 1,531.00 | 1,509.00 | 1,529.00 | 1,529.00 | 7,813 |
| 2024-10-15 | 1,522.00 | 1,536.00 | 1,512.00 | 1,531.00 | 1,531.00 | 13,122 |
| 2024-10-14 | 1,514.00 | 1,536.00 | 1,507.00 | 1,522.00 | 1,522.00 | 42,021 |
| 2024-10-11 | 1,505.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,530.00 | 25,778 |
| 2024-10-10 | 1,531.00 | 1,544.00 | 1,519.00 | 1,534.00 | 1,534.00 | 11,622 |
| 2024-10-08 | 1,514.00 | 1,553.00 | 1,514.00 | 1,541.00 | 1,541.00 | 20,010 |
| 2024-10-07 | 1,494.00 | 1,527.00 | 1,494.00 | 1,525.00 | 1,525.00 | 48,562 |
| 2024-10-04 | 1,480.00 | 1,514.00 | 1,480.00 | 1,508.00 | 1,508.00 | 37,421 |
| 2024-10-02 | 1,534.00 | 1,563.00 | 1,450.00 | 1,480.00 | 1,480.00 | 198,284 |
| 2024-09-30 | 1,580.00 | 1,650.00 | 1,560.00 | 1,583.00 | 1,583.00 | 24,080 |
| 2024-09-27 | 1,570.00 | 1,580.00 | 1,554.00 | 1,574.00 | 1,574.00 | 41,084 |
| 2024-09-26 | 1,567.00 | 1,584.00 | 1,558.00 | 1,580.00 | 1,580.00 | 16,369 |
| 2024-09-25 | 1,550.00 | 1,579.00 | 1,530.00 | 1,544.00 | 1,544.00 | 48,685 |
| 2024-09-24 | 1,540.00 | 1,567.00 | 1,540.00 | 1,563.00 | 1,563.00 | 27,711 |
| 2024-09-23 | 1,585.00 | 1,605.00 | 1,489.00 | 1,540.00 | 1,540.00 | 89,140 |
| 2024-09-20 | 1,591.00 | 1,633.00 | 1,534.00 | 1,602.00 | 1,602.00 | 55,685 |
| 2024-09-19 | 1,598.00 | 1,624.00 | 1,588.00 | 1,605.00 | 1,605.00 | 11,465 |
| 2024-09-13 | 1,565.00 | 1,615.00 | 1,565.00 | 1,615.00 | 1,615.00 | 32,819 |
| 2024-09-12 | 1,582.00 | 1,600.00 | 1,560.00 | 1,581.00 | 1,581.00 | 21,020 |
| 2024-09-11 | 1,550.00 | 1,605.00 | 1,550.00 | 1,580.00 | 1,580.00 | 37,047 |
| 2024-09-10 | 1,566.00 | 1,574.00 | 1,549.00 | 1,574.00 | 1,574.00 | 19,424 |
| 2024-09-09 | 1,524.00 | 1,560.00 | 1,524.00 | 1,558.00 | 1,558.00 | 35,288 |
| 2024-09-06 | 1,544.00 | 1,579.00 | 1,538.00 | 1,575.00 | 1,575.00 | 24,507 |
| 2024-09-05 | 1,625.00 | 1,653.00 | 1,520.00 | 1,577.00 | 1,577.00 | 92,031 |
| 2024-09-04 | 1,661.00 | 1,661.00 | 1,623.00 | 1,625.00 | 1,625.00 | 61,130 |
| 2024-09-03 | 1,675.00 | 1,704.00 | 1,671.00 | 1,689.00 | 1,689.00 | 17,017 |
| 2024-09-02 | 1,680.00 | 1,705.00 | 1,660.00 | 1,695.00 | 1,695.00 | 36,169 |
| 2024-08-30 | 1,626.00 | 1,788.00 | 1,620.00 | 1,694.00 | 1,694.00 | 146,691 |
| 2024-08-29 | 1,620.00 | 1,650.00 | 1,615.00 | 1,643.00 | 1,643.00 | 26,393 |
| 2024-08-28 | 1,658.00 | 1,673.00 | 1,640.00 | 1,640.00 | 1,640.00 | 52,048 |
| 2024-08-27 | 1,652.00 | 1,685.00 | 1,650.00 | 1,658.00 | 1,658.00 | 28,166 |
| 2024-08-26 | 1,640.00 | 1,680.00 | 1,640.00 | 1,678.00 | 1,678.00 | 25,358 |
| 2024-08-23 | 1,646.00 | 1,662.00 | 1,632.00 | 1,647.00 | 1,647.00 | 83,037 |
| 2024-08-22 | 1,690.00 | 1,720.00 | 1,654.00 | 1,665.00 | 1,665.00 | 79,730 |
| 2024-08-21 | 1,721.00 | 1,744.00 | 1,696.00 | 1,700.00 | 1,700.00 | 56,680 |
| 2024-08-20 | 1,717.00 | 1,749.00 | 1,717.00 | 1,740.00 | 1,740.00 | 34,592 |
| 2024-08-19 | 1,749.00 | 1,760.00 | 1,720.00 | 1,732.00 | 1,732.00 | 48,753 |
| 2024-08-16 | 1,749.00 | 1,770.00 | 1,723.00 | 1,749.00 | 1,749.00 | 83,780 |
| 2024-08-14 | 1,724.00 | 1,751.00 | 1,724.00 | 1,749.00 | 1,749.00 | 31,460 |
| 2024-08-13 | 1,732.00 | 1,779.00 | 1,670.00 | 1,724.00 | 1,724.00 | 93,556 |
| 2024-08-12 | 1,661.00 | 1,788.00 | 1,661.00 | 1,749.00 | 1,749.00 | 144,694 |
| 2024-08-09 | 1,651.00 | 1,699.00 | 1,651.00 | 1,690.00 | 1,690.00 | 37,642 |
| 2024-08-08 | 1,640.00 | 1,675.00 | 1,610.00 | 1,670.00 | 1,670.00 | 47,072 |
| 2024-08-07 | 1,603.00 | 1,670.00 | 1,603.00 | 1,649.00 | 1,649.00 | 78,632 |
| 2024-08-06 | 1,484.00 | 1,629.00 | 1,484.00 | 1,616.00 | 1,616.00 | 151,511 |
| 2024-08-05 | 1,710.00 | 1,760.00 | 1,461.00 | 1,484.00 | 1,484.00 | 204,988 |
| 2024-08-02 | 1,800.00 | 1,800.00 | 1,735.00 | 1,760.00 | 1,760.00 | 105,353 |
| 2024-08-01 | 1,810.00 | 1,834.00 | 1,784.00 | 1,806.00 | 1,806.00 | 108,587 |
| 2024-07-31 | 1,816.00 | 1,841.00 | 1,805.00 | 1,824.00 | 1,824.00 | 38,477 |
| 2024-07-30 | 1,847.00 | 1,850.00 | 1,788.00 | 1,825.00 | 1,825.00 | 107,446 |
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.