Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 5,960.00
+90.00 (1.53%)
Last updated: Jan 9, 2026, 2:01 PM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6,000.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | 2.39% | 64,655 |
| Jan 8, 2026 | 6,020.00 | 6,020.00 | 5,830.00 | 5,870.00 | 5,870.00 | -2.17% | 48,939 |
| Jan 7, 2026 | 6,110.00 | 6,110.00 | 5,930.00 | 6,000.00 | 6,000.00 | -1.64% | 76,976 |
| Jan 6, 2026 | 6,310.00 | 6,310.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.09% | 38,765 |
| Jan 5, 2026 | 6,290.00 | 6,390.00 | 6,100.00 | 6,230.00 | 6,230.00 | -0.80% | 62,753 |
| Jan 2, 2026 | 6,220.00 | 6,380.00 | 6,220.00 | 6,280.00 | 6,280.00 | 1.29% | 28,515 |
| Dec 30, 2025 | 6,300.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.16% | 13,409 |
| Dec 29, 2025 | 6,160.00 | 6,440.00 | 6,050.00 | 6,210.00 | 6,210.00 | - | 33,587 |
| Dec 26, 2025 | 6,370.00 | 6,370.00 | 6,100.00 | 6,210.00 | 6,160.00 | -0.16% | 13,286 |
| Dec 24, 2025 | 6,310.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,169.92 | - | 9,046 |
| Dec 23, 2025 | 6,380.00 | 6,380.00 | 6,220.00 | 6,220.00 | 6,169.92 | -1.27% | 10,788 |
| Dec 22, 2025 | 6,280.00 | 6,370.00 | 6,270.00 | 6,300.00 | 6,249.28 | - | 7,166 |
| Dec 19, 2025 | 6,230.00 | 6,310.00 | 6,090.00 | 6,300.00 | 6,249.28 | 1.45% | 27,882 |
| Dec 18, 2025 | 6,360.00 | 6,390.00 | 6,200.00 | 6,210.00 | 6,160.00 | -3.72% | 39,005 |
| Dec 17, 2025 | 6,520.00 | 6,580.00 | 6,370.00 | 6,450.00 | 6,398.07 | -1.53% | 20,828 |
| Dec 16, 2025 | 6,770.00 | 6,770.00 | 6,330.00 | 6,550.00 | 6,497.26 | -2.67% | 35,846 |
| Dec 15, 2025 | 6,700.00 | 6,740.00 | 6,500.00 | 6,730.00 | 6,675.81 | 2.59% | 34,998 |
| Dec 12, 2025 | 6,630.00 | 6,660.00 | 6,550.00 | 6,560.00 | 6,507.18 | -0.91% | 11,222 |
| Dec 11, 2025 | 6,720.00 | 6,750.00 | 6,530.00 | 6,620.00 | 6,566.70 | -0.15% | 15,542 |
| Dec 10, 2025 | 6,670.00 | 6,670.00 | 6,580.00 | 6,630.00 | 6,576.62 | 1.07% | 12,606 |
| Dec 9, 2025 | 6,690.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,507.18 | -2.09% | 21,174 |
| Dec 8, 2025 | 6,630.00 | 6,840.00 | 6,560.00 | 6,700.00 | 6,646.05 | 1.52% | 48,395 |
| Dec 5, 2025 | 6,630.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,546.86 | 0.15% | 8,703 |
| Dec 4, 2025 | 6,640.00 | 6,660.00 | 6,510.00 | 6,590.00 | 6,536.94 | 0.76% | 15,281 |
| Dec 3, 2025 | 6,560.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,487.34 | -0.46% | 12,417 |
| Dec 2, 2025 | 6,380.00 | 6,570.00 | 6,380.00 | 6,570.00 | 6,517.10 | 3.14% | 29,436 |
| Dec 1, 2025 | 6,260.00 | 6,430.00 | 6,250.00 | 6,370.00 | 6,318.71 | 1.92% | 19,826 |
| Nov 28, 2025 | 6,120.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,199.68 | 2.12% | 13,253 |
| Nov 27, 2025 | 6,140.00 | 6,140.00 | 6,000.00 | 6,120.00 | 6,070.72 | 1.16% | 38,696 |
| Nov 26, 2025 | 6,160.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,001.29 | 0.83% | 27,731 |
| Nov 25, 2025 | 6,050.00 | 6,080.00 | 5,980.00 | 6,000.00 | 5,951.69 | -0.66% | 35,425 |
| Nov 24, 2025 | 6,270.00 | 6,270.00 | 6,000.00 | 6,040.00 | 5,991.37 | - | 14,486 |
| Nov 21, 2025 | 6,080.00 | 6,140.00 | 5,910.00 | 6,040.00 | 5,991.37 | -1.31% | 11,846 |
| Nov 20, 2025 | 6,070.00 | 6,260.00 | 6,060.00 | 6,120.00 | 6,070.72 | 0.99% | 13,893 |
| Nov 19, 2025 | 6,010.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,011.21 | -0.16% | 22,824 |
| Nov 18, 2025 | 6,310.00 | 6,310.00 | 6,020.00 | 6,070.00 | 6,021.13 | -3.04% | 22,008 |
| Nov 17, 2025 | 6,340.00 | 6,340.00 | 6,170.00 | 6,260.00 | 6,209.60 | -0.79% | 21,037 |
| Nov 14, 2025 | 6,410.00 | 6,510.00 | 6,250.00 | 6,310.00 | 6,259.19 | -1.10% | 41,725 |
| Nov 13, 2025 | 6,390.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,328.63 | -0.31% | 12,933 |
| Nov 12, 2025 | 6,240.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,348.47 | 2.56% | 20,788 |
| Nov 11, 2025 | 6,340.00 | 6,440.00 | 6,120.00 | 6,240.00 | 6,189.76 | -1.27% | 20,227 |
| Nov 10, 2025 | 6,360.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,269.11 | -0.63% | 21,590 |
| Nov 7, 2025 | 6,280.00 | 6,390.00 | 6,200.00 | 6,360.00 | 6,308.79 | 0.16% | 14,881 |
| Nov 6, 2025 | 6,500.00 | 6,530.00 | 6,270.00 | 6,350.00 | 6,298.87 | 1.44% | 19,649 |
| Nov 5, 2025 | 6,490.00 | 6,490.00 | 6,000.00 | 6,260.00 | 6,209.60 | -4.72% | 49,848 |
| Nov 4, 2025 | 6,600.00 | 6,650.00 | 6,440.00 | 6,570.00 | 6,517.10 | -1.20% | 54,709 |
| Nov 3, 2025 | 6,740.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,596.46 | -1.04% | 28,786 |
| Oct 31, 2025 | 6,750.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,665.89 | 0.15% | 24,141 |
| Oct 30, 2025 | 6,980.00 | 7,060.00 | 6,700.00 | 6,710.00 | 6,655.97 | -0.45% | 46,714 |
| Oct 29, 2025 | 6,770.00 | 6,810.00 | 6,730.00 | 6,740.00 | 6,685.73 | -0.88% | 28,197 |