Skip to main content
logo
WSI Co., Ltd. (KOSDAQ:299170)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,991.00
-3.00 (-0.15%)
At close: May 20, 2026

WSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20261,994.002,085.001,950.001,991.001,991.00-0.15%442,772
May 19, 20262,045.002,060.001,951.001,994.001,994.00-1.53%506,801
May 18, 20262,000.002,195.001,897.002,025.002,025.000.50%765,384
May 15, 20262,095.002,145.001,996.002,015.002,015.00-3.82%861,647
May 14, 20262,220.002,245.002,070.002,095.002,095.00-5.20%669,881
May 13, 20262,270.002,390.002,160.002,210.002,210.00-2.64%1,477,965
May 12, 20262,120.002,545.002,025.002,270.002,270.008.10%4,578,507
May 11, 20262,155.002,155.002,040.002,100.002,100.00-2.78%649,956
May 8, 20262,165.002,180.002,105.002,160.002,160.00-0.23%511,405
May 7, 20262,220.002,230.002,100.002,165.002,165.00-2.91%774,615
May 6, 20262,285.002,305.002,210.002,230.002,230.00-3.88%915,126
May 4, 20262,465.002,485.002,295.002,320.002,320.00-4.72%1,356,351
Apr 30, 20262,510.002,530.002,420.002,435.002,435.00-2.21%395,035
Apr 29, 20262,500.002,515.002,455.002,490.002,490.00-0.40%356,606
Apr 28, 20262,600.002,600.002,480.002,500.002,500.00-3.66%544,203
Apr 27, 20262,560.002,605.002,505.002,595.002,595.002.57%595,913
Apr 24, 20262,480.002,625.002,475.002,530.002,530.002.22%1,014,762
Apr 23, 20262,435.002,495.002,430.002,475.002,475.002.06%557,537
Apr 22, 20262,420.002,425.002,345.002,425.002,425.000.21%359,832
Apr 21, 20262,510.002,535.002,395.002,420.002,420.00-1.22%526,858
Apr 20, 20262,525.002,540.002,440.002,450.002,450.00-2.78%391,227
Apr 17, 20262,480.002,550.002,455.002,520.002,520.001.61%330,866
Apr 16, 20262,470.002,530.002,470.002,480.002,480.000.40%428,587
Apr 15, 20262,455.002,495.002,450.002,470.002,470.001.44%435,487
Apr 14, 20262,450.002,485.002,315.002,435.002,435.001.25%881,121
Apr 13, 20262,435.002,445.002,390.002,405.002,405.00-1.84%241,409
Apr 10, 20262,375.002,475.002,375.002,450.002,450.004.03%339,114
Apr 9, 20262,460.002,460.002,340.002,355.002,355.00-4.07%324,529
Apr 8, 20262,380.002,455.002,380.002,455.002,455.006.28%406,046
Apr 7, 20262,400.002,450.002,285.002,310.002,310.00-2.94%512,480
Apr 6, 20262,455.002,470.002,345.002,380.002,380.00-2.86%454,453
Apr 3, 20262,530.002,550.002,425.002,450.002,450.00-1.21%702,721
Apr 2, 20262,750.002,895.002,450.002,480.002,480.00-8.32%1,467,034
Apr 1, 20262,570.002,775.002,545.002,705.002,705.008.42%2,083,458
Mar 31, 20262,525.002,590.002,455.002,495.002,495.00-2.73%464,734
Mar 30, 20262,435.002,635.002,430.002,565.002,565.00-0.97%545,155
Mar 27, 20262,450.002,630.002,430.002,590.002,590.003.81%637,186
Mar 26, 20262,600.002,690.002,470.002,495.002,495.00-4.04%1,275,400
Mar 25, 20262,510.002,600.002,510.002,600.002,600.004.21%362,183
Mar 24, 20262,540.002,540.002,390.002,495.002,495.002.25%289,631
Mar 23, 20262,580.002,580.002,410.002,440.002,440.00-7.40%569,210
Mar 20, 20262,610.002,685.002,580.002,635.002,635.001.54%525,644
Mar 19, 20262,685.002,705.002,585.002,595.002,595.00-5.64%597,872
Mar 18, 20262,745.002,777.002,715.002,750.002,750.002.04%387,036
Mar 17, 20262,710.002,775.002,695.002,695.002,695.000.56%531,282
Mar 16, 20262,740.002,750.002,635.002,680.002,680.00-2.19%549,834
Mar 13, 20262,695.002,780.002,650.002,740.002,740.00-1.62%341,150
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%646,036
Mar 10, 20262,750.002,820.002,700.002,765.002,765.004.34%578,754