Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 6,480.00
+90.00 (1.41%)
Feb 2, 2026, 3:30 PM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 6,340.00 | 6,390.00 | 6,200.00 | 6,250.00 | 6,250.00 | 1.46% | 433,080 |
| Jan 21, 2026 | 6,100.00 | 7,330.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.98% | 6,849,193 |
| Jan 20, 2026 | 6,200.00 | 6,270.00 | 6,010.00 | 6,100.00 | 6,100.00 | -1.45% | 59,800 |
| Jan 19, 2026 | 6,300.00 | 6,300.00 | 6,030.00 | 6,190.00 | 6,190.00 | 0.16% | 79,677 |
| Jan 16, 2026 | 6,080.00 | 6,290.00 | 6,010.00 | 6,180.00 | 6,180.00 | 0.98% | 123,225 |
| Jan 15, 2026 | 6,020.00 | 6,170.00 | 5,990.00 | 6,120.00 | 6,120.00 | 1.66% | 30,868 |
| Jan 14, 2026 | 6,080.00 | 6,130.00 | 5,980.00 | 6,020.00 | 6,020.00 | -0.99% | 21,989 |
| Jan 13, 2026 | 6,150.00 | 6,150.00 | 5,800.00 | 6,080.00 | 6,080.00 | 1.50% | 56,090 |
| Jan 12, 2026 | 6,010.00 | 6,110.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.33% | 30,103 |
| 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 |