WSI Co., Ltd. (KOSDAQ:299170)
South Korea · Delayed Price · Currency is KRW 1,232.00
+10.00 (0.82%)
At close: Aug 24, 2026
WSI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,222.00 | 1,243.00 | 1,207.00 | 1,232.00 | 1,232.00 | 0.82% | 63,013 |
| Aug 21, 2026 | 1,260.00 | 1,260.00 | 1,192.00 | 1,222.00 | 1,222.00 | -3.78% | 239,102 |
| Aug 20, 2026 | 1,236.00 | 1,317.00 | 1,229.00 | 1,270.00 | 1,270.00 | 2.92% | 270,522 |
| Aug 19, 2026 | 1,258.00 | 1,276.00 | 1,223.00 | 1,234.00 | 1,234.00 | -3.52% | 134,574 |
| Aug 18, 2026 | 1,327.00 | 1,338.00 | 1,264.00 | 1,279.00 | 1,279.00 | -3.62% | 196,181 |
| Aug 14, 2026 | 1,404.00 | 1,404.00 | 1,297.00 | 1,327.00 | 1,327.00 | 0.15% | 201,744 |
| Aug 13, 2026 | 1,330.00 | 1,349.00 | 1,295.00 | 1,325.00 | 1,325.00 | -0.45% | 191,898 |
| Aug 12, 2026 | 1,389.00 | 1,389.00 | 1,298.00 | 1,331.00 | 1,331.00 | -3.06% | 934,090 |
| Aug 11, 2026 | 1,352.00 | 1,373.00 | 1,322.00 | 1,373.00 | 1,373.00 | 1.33% | 166,415 |
| Aug 10, 2026 | 1,315.00 | 1,361.00 | 1,307.00 | 1,355.00 | 1,355.00 | 3.04% | 205,373 |
| Aug 7, 2026 | 1,379.00 | 1,379.00 | 1,298.00 | 1,315.00 | 1,315.00 | -3.80% | 163,349 |
| Aug 6, 2026 | 1,324.00 | 1,375.00 | 1,270.00 | 1,367.00 | 1,367.00 | 4.67% | 361,067 |
| Aug 5, 2026 | 1,290.00 | 1,315.00 | 1,281.00 | 1,306.00 | 1,306.00 | 1.24% | 134,694 |
| Aug 4, 2026 | 1,215.00 | 1,296.00 | 1,215.00 | 1,290.00 | 1,290.00 | 5.65% | 160,505 |
| Aug 3, 2026 | 1,185.00 | 1,255.00 | 1,166.00 | 1,221.00 | 1,221.00 | 3.04% | 291,531 |
| Jul 31, 2026 | 1,104.00 | 1,187.00 | 1,102.00 | 1,185.00 | 1,185.00 | 8.32% | 179,076 |
| Jul 30, 2026 | 1,021.00 | 1,134.00 | 1,021.00 | 1,094.00 | 1,094.00 | 1.20% | 213,221 |
| Jul 29, 2026 | 1,197.00 | 1,225.00 | 1,012.00 | 1,081.00 | 1,081.00 | -9.16% | 506,484 |
| Jul 28, 2026 | 1,256.00 | 1,256.00 | 1,175.00 | 1,190.00 | 1,190.00 | -5.25% | 180,527 |
| Jul 27, 2026 | 1,298.00 | 1,319.00 | 1,248.00 | 1,256.00 | 1,256.00 | -2.33% | 121,843 |
| Jul 24, 2026 | 1,280.00 | 1,311.00 | 1,259.00 | 1,286.00 | 1,286.00 | -1.00% | 96,322 |
| Jul 23, 2026 | 1,282.00 | 1,318.00 | 1,265.00 | 1,299.00 | 1,299.00 | 1.33% | 130,596 |
| Jul 22, 2026 | 1,261.00 | 1,306.00 | 1,228.00 | 1,282.00 | 1,282.00 | 3.05% | 167,986 |
| Jul 21, 2026 | 1,215.00 | 1,257.00 | 1,190.00 | 1,244.00 | 1,244.00 | 0.65% | 139,805 |
| Jul 20, 2026 | 1,310.00 | 1,310.00 | 1,224.00 | 1,236.00 | 1,236.00 | -6.01% | 76,402 |
| Jul 16, 2026 | 1,327.00 | 1,329.00 | 1,271.00 | 1,315.00 | 1,315.00 | -0.90% | 95,752 |
| Jul 15, 2026 | 1,240.00 | 1,345.00 | 1,240.00 | 1,327.00 | 1,327.00 | 7.36% | 118,404 |
| Jul 14, 2026 | 1,265.00 | 1,291.00 | 1,190.00 | 1,236.00 | 1,236.00 | -3.13% | 220,604 |
| Jul 13, 2026 | 1,363.00 | 1,389.00 | 1,274.00 | 1,276.00 | 1,276.00 | -6.38% | 177,823 |
| Jul 10, 2026 | 1,322.00 | 1,400.00 | 1,322.00 | 1,363.00 | 1,363.00 | 3.10% | 161,880 |
| Jul 9, 2026 | 1,329.00 | 1,347.00 | 1,277.00 | 1,322.00 | 1,322.00 | -0.53% | 100,060 |
| Jul 8, 2026 | 1,350.00 | 1,378.00 | 1,279.00 | 1,329.00 | 1,329.00 | -1.41% | 210,947 |
| Jul 7, 2026 | 1,352.00 | 1,410.00 | 1,318.00 | 1,348.00 | 1,348.00 | -1.25% | 138,108 |
| Jul 6, 2026 | 1,420.00 | 1,420.00 | 1,319.00 | 1,365.00 | 1,365.00 | -1.02% | 129,324 |
| Jul 3, 2026 | 1,389.00 | 1,389.00 | 1,294.00 | 1,379.00 | 1,379.00 | 2.91% | 183,995 |
| Jul 2, 2026 | 1,396.00 | 1,407.00 | 1,264.00 | 1,340.00 | 1,340.00 | -3.18% | 254,012 |
| Jul 1, 2026 | 1,359.00 | 1,428.00 | 1,336.00 | 1,384.00 | 1,384.00 | 0.95% | 205,804 |
| Jun 30, 2026 | 1,413.00 | 1,440.00 | 1,348.00 | 1,371.00 | 1,371.00 | -4.46% | 209,161 |
| Jun 29, 2026 | 1,201.00 | 1,453.00 | 1,201.00 | 1,435.00 | 1,435.00 | 17.05% | 409,450 |
| Jun 26, 2026 | 1,360.00 | 1,360.00 | 1,204.00 | 1,226.00 | 1,226.00 | -7.47% | 334,943 |
| Jun 25, 2026 | 1,349.00 | 1,400.00 | 1,313.00 | 1,325.00 | 1,325.00 | -1.71% | 185,482 |
| Jun 24, 2026 | 1,281.00 | 1,348.00 | 1,277.00 | 1,348.00 | 1,348.00 | 4.09% | 380,316 |
| Jun 23, 2026 | 1,394.00 | 1,435.00 | 1,286.00 | 1,295.00 | 1,295.00 | -8.74% | 417,368 |
| Jun 22, 2026 | 1,504.00 | 1,504.00 | 1,389.00 | 1,419.00 | 1,419.00 | -4.51% | 357,184 |
| Jun 19, 2026 | 1,574.00 | 1,600.00 | 1,455.00 | 1,486.00 | 1,486.00 | -5.41% | 435,133 |
| Jun 18, 2026 | 1,639.00 | 1,690.00 | 1,565.00 | 1,571.00 | 1,571.00 | -4.15% | 491,649 |
| Jun 17, 2026 | 1,600.00 | 1,692.00 | 1,569.00 | 1,639.00 | 1,639.00 | 2.44% | 129,957 |
| Jun 16, 2026 | 1,590.00 | 1,639.00 | 1,572.00 | 1,600.00 | 1,600.00 | 0.63% | 158,572 |
| Jun 15, 2026 | 1,648.00 | 1,691.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.91% | 251,197 |
| Jun 12, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,621.00 | 1,621.00 | 1.63% | 312,417 |