WSI Co., Ltd. (KOSDAQ:299170)
South Korea · Delayed Price · Currency is KRW 2,010.00
-130.00 (-6.07%)
At close: Nov 19, 2025
WSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2,040.00 | 2,090.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.25% | 1,168,968 |
| Nov 19, 2025 | 2,145.00 | 2,150.00 | 2,010.00 | 2,010.00 | 2,010.00 | -6.07% | 1,481,378 |
| Nov 18, 2025 | 2,225.00 | 2,225.00 | 2,090.00 | 2,140.00 | 2,140.00 | -3.82% | 1,737,747 |
| Nov 17, 2025 | 2,270.00 | 2,300.00 | 2,225.00 | 2,225.00 | 2,225.00 | -1.98% | 1,766,824 |
| Nov 14, 2025 | 2,350.00 | 2,350.00 | 2,225.00 | 2,270.00 | 2,270.00 | -4.82% | 3,691,114 |
| Nov 13, 2025 | 2,235.00 | 2,705.00 | 2,195.00 | 2,385.00 | 2,385.00 | 7.19% | 33,792,000 |
| Nov 12, 2025 | 2,205.00 | 2,235.00 | 2,140.00 | 2,225.00 | 2,225.00 | 2.53% | 1,140,377 |
| Nov 11, 2025 | 2,170.00 | 2,260.00 | 2,125.00 | 2,170.00 | 2,170.00 | - | 1,776,046 |
| Nov 10, 2025 | 2,250.00 | 2,255.00 | 2,085.00 | 2,170.00 | 2,170.00 | -2.69% | 2,125,648 |
| Nov 7, 2025 | 2,245.00 | 2,630.00 | 2,160.00 | 2,230.00 | 2,230.00 | - | 13,367,460 |
| Nov 6, 2025 | 2,175.00 | 2,360.00 | 2,155.00 | 2,230.00 | 2,230.00 | 3.48% | 4,512,117 |
| Nov 5, 2025 | 2,060.00 | 2,250.00 | 1,980.00 | 2,155.00 | 2,155.00 | 1.89% | 1,562,597 |
| Nov 4, 2025 | 2,155.00 | 2,170.00 | 2,055.00 | 2,115.00 | 2,115.00 | -1.40% | 1,151,155 |
| Nov 3, 2025 | 2,230.00 | 2,325.00 | 2,120.00 | 2,145.00 | 2,145.00 | -1.83% | 2,960,917 |
| Oct 31, 2025 | 2,090.00 | 2,220.00 | 2,060.00 | 2,185.00 | 2,185.00 | 8.71% | 2,438,718 |
| Oct 30, 2025 | 2,100.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.29% | 972,719 |
| Oct 29, 2025 | 2,135.00 | 2,150.00 | 2,060.00 | 2,100.00 | 2,100.00 | -1.87% | 1,271,422 |
| Oct 28, 2025 | 2,085.00 | 2,425.00 | 2,060.00 | 2,140.00 | 2,140.00 | 5.42% | 8,612,171 |
| Oct 27, 2025 | 2,060.00 | 2,090.00 | 2,000.00 | 2,030.00 | 2,030.00 | -1.46% | 1,124,445 |
| Oct 24, 2025 | 2,160.00 | 2,215.00 | 2,000.00 | 2,060.00 | 2,060.00 | -5.50% | 2,299,906 |
| Oct 23, 2025 | 2,135.00 | 2,450.00 | 2,075.00 | 2,180.00 | 2,180.00 | 3.81% | 8,675,244 |
| Oct 22, 2025 | 1,895.00 | 2,170.00 | 1,893.00 | 2,100.00 | 2,100.00 | 11.70% | 6,978,413 |
| Oct 21, 2025 | 2,020.00 | 2,210.00 | 1,864.00 | 1,880.00 | 1,880.00 | 1.35% | 6,910,301 |
| Oct 20, 2025 | 1,860.00 | 1,868.00 | 1,800.00 | 1,855.00 | 1,855.00 | -0.64% | 334,590 |
| Oct 17, 2025 | 1,945.00 | 1,945.00 | 1,836.00 | 1,867.00 | 1,867.00 | -4.01% | 703,279 |
| Oct 16, 2025 | 1,885.00 | 1,960.00 | 1,864.00 | 1,945.00 | 1,945.00 | 3.24% | 1,270,104 |
| Oct 15, 2025 | 1,860.00 | 1,890.00 | 1,817.00 | 1,884.00 | 1,884.00 | 3.80% | 620,720 |
| Oct 14, 2025 | 1,930.00 | 1,930.00 | 1,797.00 | 1,815.00 | 1,815.00 | -2.31% | 973,683 |
| Oct 13, 2025 | 1,805.00 | 1,870.00 | 1,774.00 | 1,858.00 | 1,858.00 | 1.86% | 540,631 |
| Oct 10, 2025 | 1,804.00 | 1,846.00 | 1,769.00 | 1,824.00 | 1,824.00 | 1.11% | 466,375 |
| 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 |