Skip to main content
logo
WSI Co., Ltd. (KOSDAQ:299170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,520.00
+40.00 (1.61%)
At close: Apr 17, 2026

WSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,480.002,550.002,455.002,520.002,520.001.61%320,888
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%433,779
Apr 14, 20262,450.002,485.002,315.002,435.002,435.001.25%879,346
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%332,286
Apr 9, 20262,460.002,460.002,340.002,355.002,355.00-4.07%324,520
Apr 8, 20262,380.002,455.002,380.002,455.002,455.006.28%402,319
Apr 7, 20262,400.002,450.002,285.002,310.002,310.00-2.94%503,329
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%694,491
Apr 2, 20262,750.002,895.002,450.002,480.002,480.00-8.32%1,461,473
Apr 1, 20262,570.002,775.002,545.002,705.002,705.008.42%2,068,652
Mar 31, 20262,525.002,590.002,455.002,495.002,495.00-2.73%462,695
Mar 30, 20262,435.002,635.002,430.002,565.002,565.00-0.97%544,748
Mar 27, 20262,450.002,630.002,430.002,590.002,590.003.81%632,938
Mar 26, 20262,600.002,690.002,470.002,495.002,495.00-4.04%1,266,519
Mar 25, 20262,510.002,600.002,510.002,600.002,600.004.21%351,872
Mar 24, 20262,540.002,540.002,390.002,495.002,495.002.25%289,030
Mar 23, 20262,580.002,580.002,410.002,440.002,440.00-7.40%567,027
Mar 20, 20262,610.002,685.002,580.002,635.002,635.001.54%522,592
Mar 19, 20262,685.002,705.002,585.002,595.002,595.00-5.64%596,446
Mar 18, 20262,745.002,777.002,715.002,750.002,750.002.04%383,016
Mar 17, 20262,710.002,775.002,695.002,695.002,695.000.56%528,798
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%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