Skip to main content
logo
WSI Co., Ltd. (KOSDAQ:299170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
+60.00 (2.20%)
At close: Mar 12, 2026

WSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,730.002,835.002,725.002,785.002,785.002.20%684,794
Mar 11, 20262,815.002,840.002,685.002,725.002,725.00-1.45%637,046
Mar 10, 20262,750.002,820.002,700.002,765.002,765.004.34%578,573
Mar 9, 20262,660.002,750.002,555.002,650.002,650.00-5.02%701,687
Mar 6, 20262,690.002,830.002,580.002,790.002,790.003.33%777,365
Mar 5, 20262,570.002,720.002,550.002,700.002,700.0012.73%1,154,407
Mar 4, 20262,830.002,830.002,395.002,395.002,395.00-17.13%1,649,684
Mar 3, 20263,000.003,135.002,830.002,890.002,890.00-7.22%1,248,678
Feb 27, 20263,180.003,185.002,995.003,115.003,115.00-2.35%714,234
Feb 26, 20263,270.003,275.003,160.003,190.003,190.00-1.69%629,836
Feb 25, 20263,230.003,315.003,150.003,245.003,245.000.93%863,640
Feb 24, 20263,240.003,270.003,130.003,215.003,215.000.31%508,921
Feb 23, 20263,180.003,255.003,100.003,205.003,205.001.10%1,040,484
Feb 20, 20263,365.003,395.003,100.003,170.003,170.00-6.07%1,336,749
Feb 19, 20263,185.003,410.003,145.003,375.003,375.006.13%1,063,385
Feb 13, 20263,245.003,295.003,160.003,180.003,180.00-4.07%774,221
Feb 12, 20263,310.003,475.003,225.003,315.003,315.001.07%1,105,676
Feb 11, 20263,280.003,385.003,240.003,280.003,280.00-761,394
Feb 10, 20263,410.003,455.003,170.003,280.003,280.00-3.10%778,498
Feb 9, 20263,325.003,395.003,275.003,385.003,385.003.99%716,114
Feb 6, 20263,350.003,370.003,170.003,255.003,255.00-4.82%964,860
Feb 5, 20263,365.003,750.003,355.003,420.003,420.000.74%3,350,637
Feb 4, 20263,530.003,580.003,335.003,395.003,395.00-3.96%1,354,260
Feb 3, 20263,600.003,600.003,485.003,535.003,535.002.61%885,840
Feb 2, 20263,580.003,750.003,360.003,445.003,445.00-5.62%1,577,270
Jan 30, 20263,830.003,925.003,635.003,650.003,650.00-4.70%1,940,738
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