Skip to main content
logo
WSI Co., Ltd. (KOSDAQ:299170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,830.00
+110.00 (2.96%)
At close: Jan 29, 2026

WSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20263,890.004,070.003,715.003,830.003,830.002.96%4,020,581
Jan 28, 20263,950.003,950.003,700.003,720.003,720.00-4.12%2,627,731
Jan 27, 20263,545.003,880.003,500.003,880.003,880.0010.54%4,028,085
Jan 26, 20263,470.003,650.003,450.003,510.003,510.001.15%1,666,922
Jan 23, 20263,460.003,565.003,430.003,470.003,470.00-0.14%1,357,400
Jan 22, 20263,775.003,970.003,415.003,475.003,475.00-5.05%2,994,942
Jan 21, 20263,715.003,820.003,630.003,660.003,660.00-4.06%1,982,358
Jan 20, 20264,100.004,100.003,770.003,815.003,815.00-4.03%2,773,290
Jan 19, 20263,680.004,085.003,670.003,975.003,975.008.61%4,671,399
Jan 16, 20263,775.003,935.003,655.003,660.003,660.00-3.68%2,654,705
Jan 15, 20263,650.003,910.003,545.003,800.003,800.001.60%5,033,798
Jan 14, 20264,000.004,090.003,605.003,740.003,740.00-9.44%5,995,161
Jan 13, 20264,265.005,000.004,115.004,130.004,130.00-1.20%20,192,547
Jan 12, 20263,965.004,590.003,850.004,180.004,180.0010.44%12,876,950
Jan 9, 20263,290.003,885.003,240.003,785.003,785.0015.05%9,134,216
Jan 8, 20263,165.003,450.003,120.003,290.003,290.004.61%2,843,143
Jan 7, 20263,330.003,335.003,125.003,145.003,145.00-5.27%1,679,555
Jan 6, 20263,330.003,500.003,210.003,320.003,320.00-0.30%3,527,619
Jan 5, 20263,030.003,540.002,920.003,330.003,330.0012.12%11,734,774
Jan 2, 20262,935.003,040.002,815.002,970.002,970.001.19%3,762,400
Dec 30, 20252,600.003,140.002,545.002,935.002,935.0016.24%16,153,820
Dec 29, 20252,350.002,535.002,350.002,525.002,525.007.91%1,639,311
Dec 26, 20252,300.002,405.002,250.002,340.002,340.001.74%921,400
Dec 24, 20252,370.002,370.002,180.002,300.002,300.00-2.95%1,181,269
Dec 23, 20252,520.002,520.002,345.002,370.002,370.00-5.58%1,054,743
Dec 22, 20252,505.002,555.002,475.002,510.002,510.001.83%1,147,274
Dec 19, 20252,505.002,570.002,415.002,465.002,465.00-0.20%1,163,272
Dec 18, 20252,480.002,560.002,420.002,470.002,470.00-0.20%1,431,695
Dec 17, 20252,510.002,670.002,460.002,475.002,475.00-3,443,648
Dec 16, 20252,660.002,660.002,455.002,475.002,475.00-6.60%1,779,732
Dec 15, 20252,560.002,670.002,495.002,650.002,650.000.95%3,188,655
Dec 12, 20252,470.002,760.002,385.002,625.002,625.008.02%6,043,022
Dec 11, 20252,375.002,500.002,280.002,430.002,430.004.74%2,255,322
Dec 10, 20252,285.002,350.002,260.002,320.002,320.002.43%897,206
Dec 9, 20252,330.002,335.002,250.002,265.002,265.00-2.79%1,282,613
Dec 8, 20252,340.002,380.002,270.002,330.002,330.00-0.43%1,231,095
Dec 5, 20252,420.002,465.002,340.002,340.002,340.00-1.89%1,381,597
Dec 4, 20252,540.002,650.002,360.002,385.002,385.00-4.98%4,365,682
Dec 3, 20252,710.002,710.002,460.002,510.002,510.00-2.14%4,983,174
Dec 2, 20252,645.002,645.002,415.002,565.002,565.004.06%6,144,325
Dec 1, 20252,355.002,535.002,325.002,465.002,465.008.59%6,280,365
Nov 28, 20252,090.002,275.002,090.002,270.002,270.0010.19%4,037,996
Nov 27, 20252,095.002,195.002,035.002,060.002,060.00-0.96%1,956,446
Nov 26, 20252,230.002,250.002,050.002,080.002,080.00-6.09%2,020,660
Nov 25, 20252,165.002,350.002,150.002,215.002,215.001.37%3,983,856
Nov 24, 20252,015.002,215.001,977.002,185.002,185.009.25%2,430,930
Nov 21, 20251,940.002,020.001,940.002,000.002,000.00-0.25%909,323
Nov 20, 20252,040.002,090.002,005.002,005.002,005.00-0.25%1,168,968
Nov 19, 20252,145.002,150.002,010.002,010.002,010.00-6.07%1,481,378
Nov 18, 20252,225.002,225.002,090.002,140.002,140.00-3.82%1,737,747