WSI Co., Ltd. (KOSDAQ:299170)
South Korea · Delayed Price · Currency is KRW 1,804.00
+77.00 (4.46%)
At close: Oct 2, 2025
WSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,804.00 | 1,846.00 | 1,769.00 | 1,824.00 | 1,824.00 | 1.11% | 465,864 |
| Oct 2, 2025 | 1,751.00 | 1,832.00 | 1,751.00 | 1,804.00 | 1,804.00 | 4.46% | 647,632 |
| Oct 1, 2025 | 1,745.00 | 1,785.00 | 1,718.00 | 1,727.00 | 1,727.00 | -1.82% | 242,462 |
| Sep 30, 2025 | 1,792.00 | 1,792.00 | 1,734.00 | 1,759.00 | 1,759.00 | -0.73% | 223,423 |
| Sep 29, 2025 | 1,755.00 | 1,810.00 | 1,752.00 | 1,772.00 | 1,772.00 | -0.56% | 291,379 |
| Sep 26, 2025 | 1,793.00 | 1,812.00 | 1,750.00 | 1,782.00 | 1,782.00 | -1.93% | 488,218 |
| Sep 25, 2025 | 1,819.00 | 1,878.00 | 1,812.00 | 1,817.00 | 1,817.00 | -0.06% | 499,243 |
| Sep 24, 2025 | 1,808.00 | 1,843.00 | 1,800.00 | 1,818.00 | 1,818.00 | -1.36% | 394,793 |
| Sep 23, 2025 | 1,855.00 | 1,859.00 | 1,800.00 | 1,843.00 | 1,843.00 | -0.38% | 413,315 |
| Sep 22, 2025 | 1,872.00 | 1,882.00 | 1,835.00 | 1,850.00 | 1,850.00 | -1.12% | 553,951 |
| Sep 19, 2025 | 1,880.00 | 1,888.00 | 1,820.00 | 1,871.00 | 1,871.00 | 0.38% | 775,853 |
| Sep 18, 2025 | 1,904.00 | 1,913.00 | 1,852.00 | 1,864.00 | 1,864.00 | -1.38% | 724,055 |
| Sep 17, 2025 | 1,881.00 | 1,935.00 | 1,825.00 | 1,890.00 | 1,890.00 | 1.39% | 1,772,617 |
| Sep 16, 2025 | 1,820.00 | 2,035.00 | 1,780.00 | 1,864.00 | 1,864.00 | 2.36% | 5,827,680 |
| Sep 15, 2025 | 1,933.00 | 1,936.00 | 1,814.00 | 1,821.00 | 1,821.00 | -5.55% | 1,502,017 |
| Sep 12, 2025 | 1,826.00 | 1,999.00 | 1,790.00 | 1,928.00 | 1,928.00 | 6.17% | 4,105,982 |
| Sep 11, 2025 | 1,755.00 | 1,843.00 | 1,729.00 | 1,816.00 | 1,816.00 | 5.46% | 2,786,505 |
| Sep 10, 2025 | 1,717.00 | 1,860.00 | 1,700.00 | 1,722.00 | 1,722.00 | 3.99% | 3,750,868 |
| Sep 9, 2025 | 1,683.00 | 1,693.00 | 1,639.00 | 1,656.00 | 1,656.00 | -1.37% | 778,106 |
| Sep 8, 2025 | 1,672.00 | 1,690.00 | 1,634.00 | 1,679.00 | 1,679.00 | 0.42% | 671,693 |
| Sep 5, 2025 | 1,650.00 | 1,723.00 | 1,643.00 | 1,672.00 | 1,672.00 | 2.33% | 2,073,572 |
| Sep 4, 2025 | 1,624.00 | 1,760.00 | 1,602.00 | 1,634.00 | 1,634.00 | 5.56% | 6,522,941 |
| Sep 3, 2025 | 1,535.00 | 1,574.00 | 1,521.00 | 1,548.00 | 1,548.00 | 1.31% | 527,253 |
| Sep 2, 2025 | 1,517.00 | 1,571.00 | 1,512.00 | 1,528.00 | 1,528.00 | 0.73% | 613,735 |
| Sep 1, 2025 | 1,524.00 | 1,561.00 | 1,511.00 | 1,517.00 | 1,517.00 | -1.49% | 653,786 |
| Aug 29, 2025 | 1,589.00 | 1,597.00 | 1,538.00 | 1,540.00 | 1,540.00 | -3.14% | 1,284,563 |
| Aug 28, 2025 | 1,652.00 | 1,656.00 | 1,587.00 | 1,590.00 | 1,590.00 | -5.07% | 1,947,032 |
| Aug 27, 2025 | 1,562.00 | 1,969.00 | 1,562.00 | 1,675.00 | 1,675.00 | 10.56% | 27,745,930 |
| Aug 26, 2025 | 1,499.00 | 1,564.00 | 1,486.00 | 1,515.00 | 1,515.00 | 1.68% | 170,766 |
| Aug 25, 2025 | 1,489.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1.85% | 100,869 |
| Aug 22, 2025 | 1,470.00 | 1,490.00 | 1,460.00 | 1,463.00 | 1,463.00 | 0.21% | 94,307 |
| Aug 21, 2025 | 1,506.00 | 1,516.00 | 1,457.00 | 1,460.00 | 1,460.00 | -2.99% | 280,620 |
| Aug 20, 2025 | 1,494.00 | 1,676.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.87% | 2,164,967 |
| Aug 19, 2025 | 1,498.00 | 1,529.00 | 1,484.00 | 1,492.00 | 1,492.00 | -0.40% | 95,837 |
| Aug 18, 2025 | 1,525.00 | 1,525.00 | 1,495.00 | 1,498.00 | 1,498.00 | -1.25% | 95,074 |
| Aug 14, 2025 | 1,517.00 | 1,532.00 | 1,516.00 | 1,517.00 | 1,517.00 | 0.07% | 62,864 |
| Aug 13, 2025 | 1,532.00 | 1,547.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.92% | 100,486 |
| Aug 12, 2025 | 1,530.00 | 1,620.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.07% | 163,857 |
| Aug 11, 2025 | 1,569.00 | 1,569.00 | 1,508.00 | 1,529.00 | 1,529.00 | -1.29% | 46,638 |
| Aug 8, 2025 | 1,549.00 | 1,575.00 | 1,544.00 | 1,549.00 | 1,549.00 | 0.19% | 54,118 |
| Aug 7, 2025 | 1,568.00 | 1,574.00 | 1,540.00 | 1,546.00 | 1,546.00 | -0.83% | 86,427 |
| Aug 6, 2025 | 1,539.00 | 1,560.00 | 1,525.00 | 1,559.00 | 1,559.00 | 1.90% | 58,811 |
| Aug 5, 2025 | 1,537.00 | 1,559.00 | 1,522.00 | 1,530.00 | 1,530.00 | -0.46% | 86,009 |
| Aug 4, 2025 | 1,515.00 | 1,558.00 | 1,509.00 | 1,537.00 | 1,537.00 | 0.79% | 60,143 |
| Aug 1, 2025 | 1,576.00 | 1,590.00 | 1,516.00 | 1,525.00 | 1,525.00 | -2.31% | 181,915 |
| Jul 31, 2025 | 1,599.00 | 1,600.00 | 1,560.00 | 1,561.00 | 1,561.00 | -0.45% | 111,124 |
| Jul 30, 2025 | 1,583.00 | 1,590.00 | 1,564.00 | 1,568.00 | 1,568.00 | -1.13% | 118,628 |
| Jul 29, 2025 | 1,621.00 | 1,621.00 | 1,581.00 | 1,586.00 | 1,586.00 | -0.69% | 55,187 |
| Jul 28, 2025 | 1,661.00 | 1,668.00 | 1,596.00 | 1,597.00 | 1,597.00 | -3.85% | 224,977 |
| Jul 25, 2025 | 1,674.00 | 1,674.00 | 1,650.00 | 1,661.00 | 1,661.00 | - | 55,872 |