Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 5,730.00
+90.00 (1.60%)
Last updated: Apr 8, 2026, 2:30 PM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,780.00 | 5,790.00 | 5,670.00 | 5,750.00 | - | 1.95% | 8,598 |
| Apr 7, 2026 | 5,740.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,640.00 | - | 33,627 |
| Apr 6, 2026 | 5,640.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.36% | 22,631 |
| Apr 3, 2026 | 5,630.00 | 5,710.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.18% | 38,055 |
| Apr 2, 2026 | 5,870.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | -2.76% | 62,636 |
| Apr 1, 2026 | 5,820.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.76% | 39,174 |
| Mar 31, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.35% | 36,515 |
| Mar 30, 2026 | 5,570.00 | 5,820.00 | 5,570.00 | 5,710.00 | 5,710.00 | -0.70% | 40,935 |
| Mar 27, 2026 | 5,750.00 | 5,860.00 | 5,560.00 | 5,750.00 | 5,750.00 | - | 40,459 |
| Mar 26, 2026 | 5,770.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.86% | 19,740 |
| Mar 25, 2026 | 5,800.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.69% | 60,724 |
| Mar 24, 2026 | 5,710.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,760.00 | 2.31% | 42,776 |
| Mar 23, 2026 | 5,850.00 | 5,890.00 | 5,610.00 | 5,630.00 | 5,630.00 | -6.17% | 102,102 |
| Mar 20, 2026 | 5,910.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 2.04% | 80,981 |
| Mar 19, 2026 | 5,930.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.18% | 30,511 |
| Mar 18, 2026 | 5,920.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.68% | 53,876 |
| Mar 17, 2026 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.51% | 36,749 |
| Mar 16, 2026 | 5,950.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.18% | 60,251 |
| Mar 13, 2026 | 6,140.00 | 6,150.00 | 5,920.00 | 5,950.00 | 5,950.00 | -6.15% | 160,712 |
| Mar 12, 2026 | 6,140.00 | 6,340.00 | 6,140.00 | 6,340.00 | 6,340.00 | 3.09% | 36,865 |
| Mar 11, 2026 | 6,080.00 | 6,300.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1.99% | 48,124 |
| Mar 10, 2026 | 5,850.00 | 6,040.00 | 5,850.00 | 6,030.00 | 6,030.00 | 4.33% | 58,649 |
| Mar 9, 2026 | 5,880.00 | 5,940.00 | 5,620.00 | 5,780.00 | 5,780.00 | -3.51% | 86,966 |
| Mar 6, 2026 | 5,960.00 | 6,060.00 | 5,790.00 | 5,990.00 | 5,990.00 | 0.50% | 67,799 |
| Mar 5, 2026 | 5,780.00 | 6,150.00 | 5,780.00 | 5,960.00 | 5,960.00 | 5.49% | 109,244 |
| Mar 4, 2026 | 6,200.00 | 6,200.00 | 5,400.00 | 5,650.00 | 5,650.00 | -9.16% | 356,674 |
| Mar 3, 2026 | 6,260.00 | 6,500.00 | 6,210.00 | 6,220.00 | 6,220.00 | -3.57% | 165,280 |
| Feb 27, 2026 | 6,660.00 | 6,660.00 | 6,400.00 | 6,450.00 | 6,450.00 | -3.59% | 350,121 |
| Feb 26, 2026 | 6,880.00 | 6,880.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.76% | 233,683 |
| Feb 25, 2026 | 6,820.00 | 6,980.00 | 6,800.00 | 6,880.00 | 6,880.00 | 0.44% | 142,281 |
| Feb 24, 2026 | 6,850.00 | 6,860.00 | 6,710.00 | 6,850.00 | 6,850.00 | - | 64,114 |
| Feb 23, 2026 | 7,000.00 | 7,010.00 | 6,830.00 | 6,850.00 | 6,850.00 | -0.44% | 118,758 |
| Feb 20, 2026 | 6,880.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,880.00 | 1.78% | 161,057 |
| Feb 19, 2026 | 6,760.00 | 6,840.00 | 6,670.00 | 6,760.00 | 6,760.00 | 0.15% | 138,506 |
| Feb 13, 2026 | 6,910.00 | 6,930.00 | 6,680.00 | 6,750.00 | 6,750.00 | -2.60% | 94,252 |
| Feb 12, 2026 | 6,940.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.14% | 54,786 |
| Feb 11, 2026 | 6,930.00 | 6,990.00 | 6,830.00 | 6,920.00 | 6,920.00 | -0.14% | 52,726 |
| Feb 10, 2026 | 6,800.00 | 6,990.00 | 6,790.00 | 6,930.00 | 6,930.00 | 1.91% | 79,888 |
| Feb 9, 2026 | 6,770.00 | 6,910.00 | 6,730.00 | 6,800.00 | 6,800.00 | 0.44% | 112,215 |
| Feb 6, 2026 | 6,780.00 | 6,800.00 | 6,470.00 | 6,770.00 | 6,770.00 | -0.73% | 109,207 |
| Feb 5, 2026 | 6,920.00 | 7,030.00 | 6,730.00 | 6,820.00 | 6,820.00 | -1.45% | 137,774 |
| Feb 4, 2026 | 6,710.00 | 6,980.00 | 6,640.00 | 6,920.00 | 6,920.00 | 3.28% | 137,001 |
| Feb 3, 2026 | 6,540.00 | 6,730.00 | 6,480.00 | 6,700.00 | 6,700.00 | 3.40% | 105,176 |
| Feb 2, 2026 | 6,460.00 | 6,750.00 | 6,390.00 | 6,480.00 | 6,480.00 | 1.41% | 243,850 |
| Jan 30, 2026 | 6,590.00 | 6,590.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.69% | 124,652 |
| Jan 29, 2026 | 6,360.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2.20% | 149,854 |
| Jan 28, 2026 | 6,350.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,360.00 | 0.32% | 142,385 |
| Jan 27, 2026 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | -1.55% | 101,768 |
| Jan 26, 2026 | 6,340.00 | 6,490.00 | 6,310.00 | 6,440.00 | 6,440.00 | 2.06% | 123,308 |
| Jan 23, 2026 | 6,340.00 | 6,360.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.96% | 163,235 |