WSI Co., Ltd. (KOSDAQ:299170)
South Korea · Delayed Price · Currency is KRW 1,515.00
+40.00 (2.71%)
At close: Oct 6, 2026
WSI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,508.00 | 1,516.00 | 1,465.00 | 1,472.00 | 1,472.00 | -2.84% | 735,675 |
| Oct 6, 2026 | 1,502.00 | 1,540.00 | 1,474.00 | 1,515.00 | 1,515.00 | 2.71% | 1,755,161 |
| Oct 2, 2026 | 1,472.00 | 1,530.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.48% | 2,825,871 |
| Oct 1, 2026 | 1,394.00 | 1,566.00 | 1,367.00 | 1,468.00 | 1,468.00 | 4.93% | 9,868,021 |
| Sep 30, 2026 | 1,450.00 | 1,494.00 | 1,388.00 | 1,399.00 | 1,399.00 | -2.85% | 1,367,180 |
| Sep 29, 2026 | 1,520.00 | 1,578.00 | 1,432.00 | 1,440.00 | 1,440.00 | -4.64% | 3,554,945 |
| Sep 28, 2026 | 1,393.00 | 1,664.00 | 1,365.00 | 1,510.00 | 1,510.00 | 10.95% | 20,286,792 |
| Sep 23, 2026 | 1,588.00 | 1,588.00 | 1,353.00 | 1,361.00 | 1,361.00 | -11.91% | 6,141,072 |
| Sep 22, 2026 | 1,220.00 | 1,545.00 | 1,210.00 | 1,545.00 | 1,545.00 | 29.94% | 3,849,856 |
| Sep 21, 2026 | 1,194.00 | 1,194.00 | 1,157.00 | 1,189.00 | 1,189.00 | -0.42% | 61,143 |
| Sep 18, 2026 | 1,168.00 | 1,194.00 | 1,143.00 | 1,194.00 | 1,194.00 | 3.74% | 249,732 |
| Sep 17, 2026 | 1,135.00 | 1,155.00 | 1,135.00 | 1,151.00 | 1,151.00 | 1.59% | 52,388 |
| Sep 16, 2026 | 1,125.00 | 1,145.00 | 1,123.00 | 1,133.00 | 1,133.00 | 0.71% | 92,303 |
| Sep 15, 2026 | 1,124.00 | 1,160.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.53% | 143,726 |
| Sep 14, 2026 | 1,142.00 | 1,150.00 | 1,116.00 | 1,131.00 | 1,131.00 | -1.82% | 100,097 |
| Sep 11, 2026 | 1,147.00 | 1,169.00 | 1,132.00 | 1,152.00 | 1,152.00 | -2.04% | 165,444 |
| Sep 10, 2026 | 1,180.00 | 1,193.00 | 1,113.00 | 1,176.00 | 1,176.00 | -0.93% | 150,968 |
| Sep 9, 2026 | 1,209.00 | 1,214.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.82% | 163,662 |
| Sep 8, 2026 | 1,232.00 | 1,307.00 | 1,198.00 | 1,209.00 | 1,209.00 | -1.87% | 202,212 |
| Sep 7, 2026 | 1,250.00 | 1,268.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.41% | 144,633 |
| Sep 4, 2026 | 1,220.00 | 1,244.00 | 1,214.00 | 1,227.00 | 1,227.00 | 0.57% | 59,504 |
| Sep 3, 2026 | 1,250.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | -0.73% | 114,852 |
| Sep 2, 2026 | 1,230.00 | 1,260.00 | 1,210.00 | 1,229.00 | 1,229.00 | -1.60% | 67,767 |
| Sep 1, 2026 | 1,236.00 | 1,258.00 | 1,224.00 | 1,249.00 | 1,249.00 | -0.08% | 67,496 |
| Aug 31, 2026 | 1,240.00 | 1,250.00 | 1,197.00 | 1,250.00 | 1,250.00 | 0.81% | 82,593 |
| Aug 28, 2026 | 1,248.00 | 1,249.00 | 1,201.00 | 1,240.00 | 1,240.00 | -0.32% | 36,880 |
| Aug 27, 2026 | 1,247.00 | 1,287.00 | 1,232.00 | 1,244.00 | 1,244.00 | -0.24% | 98,150 |
| Aug 26, 2026 | 1,233.00 | 1,258.00 | 1,213.00 | 1,247.00 | 1,247.00 | 1.22% | 48,665 |
| Aug 25, 2026 | 1,221.00 | 1,233.00 | 1,171.00 | 1,232.00 | 1,232.00 | - | 92,076 |
| 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 |