WSI Co., Ltd. (KOSDAQ:299170)
South Korea · Delayed Price · Currency is KRW 1,236.00
-79.00 (-6.01%)
At close: Jul 20, 2026
WSI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,600.00 | 1,650.00 | 1,524.00 | 1,595.00 | 1,595.00 | -0.31% | 285,280 |
| Jun 10, 2026 | 1,520.00 | 1,630.00 | 1,480.00 | 1,600.00 | 1,600.00 | 5.33% | 375,560 |
| Jun 9, 2026 | 1,490.00 | 1,600.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1.95% | 266,989 |
| Jun 8, 2026 | 1,570.00 | 1,574.00 | 1,479.00 | 1,490.00 | 1,490.00 | -7.22% | 310,094 |
| Jun 5, 2026 | 1,597.00 | 1,615.00 | 1,561.00 | 1,606.00 | 1,606.00 | 0.56% | 205,652 |
| Jun 4, 2026 | 1,571.00 | 1,728.00 | 1,505.00 | 1,597.00 | 1,597.00 | -0.25% | 404,030 |
| Jun 2, 2026 | 1,652.00 | 1,652.00 | 1,566.00 | 1,601.00 | 1,601.00 | -3.09% | 390,045 |
| Jun 1, 2026 | 1,680.00 | 1,687.00 | 1,610.00 | 1,652.00 | 1,652.00 | -3.50% | 611,781 |
| May 29, 2026 | 1,780.00 | 1,796.00 | 1,667.00 | 1,712.00 | 1,712.00 | -3.33% | 446,063 |
| May 28, 2026 | 1,828.00 | 1,853.00 | 1,701.00 | 1,771.00 | 1,771.00 | -3.70% | 594,368 |
| May 27, 2026 | 1,906.00 | 1,919.00 | 1,816.00 | 1,839.00 | 1,839.00 | -3.52% | 557,445 |
| May 26, 2026 | 2,090.00 | 2,100.00 | 1,899.00 | 1,906.00 | 1,906.00 | -7.48% | 772,548 |
| May 22, 2026 | 2,030.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 2.49% | 323,143 |
| May 21, 2026 | 1,997.00 | 2,135.00 | 1,997.00 | 2,010.00 | 2,010.00 | 0.95% | 820,920 |
| May 20, 2026 | 1,994.00 | 2,085.00 | 1,950.00 | 1,991.00 | 1,991.00 | -0.15% | 442,772 |
| May 19, 2026 | 2,045.00 | 2,060.00 | 1,951.00 | 1,994.00 | 1,994.00 | -1.53% | 506,801 |
| May 18, 2026 | 2,000.00 | 2,195.00 | 1,897.00 | 2,025.00 | 2,025.00 | 0.50% | 765,384 |
| May 15, 2026 | 2,095.00 | 2,145.00 | 1,996.00 | 2,015.00 | 2,015.00 | -3.82% | 861,647 |
| May 14, 2026 | 2,220.00 | 2,245.00 | 2,070.00 | 2,095.00 | 2,095.00 | -5.20% | 669,881 |
| May 13, 2026 | 2,270.00 | 2,390.00 | 2,160.00 | 2,210.00 | 2,210.00 | -2.64% | 1,477,965 |
| May 12, 2026 | 2,120.00 | 2,545.00 | 2,025.00 | 2,270.00 | 2,270.00 | 8.10% | 4,578,507 |
| May 11, 2026 | 2,155.00 | 2,155.00 | 2,040.00 | 2,100.00 | 2,100.00 | -2.78% | 649,956 |
| May 8, 2026 | 2,165.00 | 2,180.00 | 2,105.00 | 2,160.00 | 2,160.00 | -0.23% | 511,405 |