Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 6,790.00
-70.00 (-1.02%)
Last updated: Sep 9, 2025, 10:50 AM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,730.00 | 6,880.00 | 6,650.00 | 6,860.00 | 6,860.00 | 0.44% | 23,018 |
| Sep 5, 2025 | 6,800.00 | 6,950.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.44% | 15,390 |
| Sep 4, 2025 | 6,780.00 | 6,840.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.15% | 7,217 |
| Sep 3, 2025 | 6,830.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.30% | 7,395 |
| Sep 2, 2025 | 6,970.00 | 7,080.00 | 6,690.00 | 6,770.00 | 6,770.00 | -1.02% | 24,222 |
| Sep 1, 2025 | 7,160.00 | 7,160.00 | 6,780.00 | 6,840.00 | 6,840.00 | -3.53% | 53,214 |
| Aug 29, 2025 | 7,030.00 | 7,180.00 | 7,030.00 | 7,090.00 | 7,090.00 | 0.14% | 14,606 |
| Aug 28, 2025 | 7,120.00 | 7,120.00 | 7,010.00 | 7,080.00 | 7,080.00 | - | 7,028 |
| Aug 27, 2025 | 7,060.00 | 7,110.00 | 7,030.00 | 7,080.00 | 7,080.00 | -0.28% | 8,448 |
| Aug 26, 2025 | 7,090.00 | 7,120.00 | 7,010.00 | 7,100.00 | 7,100.00 | - | 21,497 |
| Aug 25, 2025 | 7,040.00 | 7,150.00 | 6,990.00 | 7,100.00 | 7,100.00 | 0.57% | 17,698 |
| Aug 22, 2025 | 7,010.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,060.00 | 0.71% | 19,658 |
| Aug 21, 2025 | 6,990.00 | 7,120.00 | 6,980.00 | 7,010.00 | 7,010.00 | 0.29% | 11,760 |
| Aug 20, 2025 | 7,010.00 | 7,020.00 | 6,530.00 | 6,990.00 | 6,990.00 | -1.55% | 30,697 |
| Aug 19, 2025 | 7,110.00 | 7,250.00 | 7,000.00 | 7,100.00 | 7,100.00 | -0.14% | 20,436 |
| Aug 18, 2025 | 7,450.00 | 7,480.00 | 7,020.00 | 7,110.00 | 7,110.00 | -5.07% | 54,514 |
| Aug 14, 2025 | 7,530.00 | 7,540.00 | 7,330.00 | 7,490.00 | 7,490.00 | 1.77% | 56,645 |
| Aug 13, 2025 | 7,380.00 | 7,410.00 | 7,270.00 | 7,360.00 | 7,360.00 | 0.41% | 15,423 |
| Aug 12, 2025 | 7,540.00 | 7,540.00 | 7,310.00 | 7,330.00 | 7,330.00 | -2.14% | 25,722 |
| Aug 11, 2025 | 7,680.00 | 7,680.00 | 7,410.00 | 7,490.00 | 7,490.00 | -1.06% | 28,558 |
| Aug 8, 2025 | 7,650.00 | 7,650.00 | 7,540.00 | 7,570.00 | 7,570.00 | -1.05% | 14,644 |
| Aug 7, 2025 | 7,630.00 | 7,690.00 | 7,490.00 | 7,650.00 | 7,650.00 | 1.19% | 15,234 |
| Aug 6, 2025 | 7,600.00 | 7,610.00 | 7,490.00 | 7,560.00 | 7,560.00 | 0.67% | 19,186 |
| Aug 5, 2025 | 7,630.00 | 7,630.00 | 7,450.00 | 7,510.00 | 7,510.00 | -0.13% | 29,530 |
| Aug 4, 2025 | 7,310.00 | 7,650.00 | 7,310.00 | 7,520.00 | 7,520.00 | -0.40% | 34,719 |
| Aug 1, 2025 | 7,700.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.95% | 46,249 |
| Jul 31, 2025 | 7,900.00 | 8,020.00 | 7,640.00 | 7,700.00 | 7,700.00 | 0.92% | 100,468 |
| Jul 30, 2025 | 7,810.00 | 7,810.00 | 7,570.00 | 7,630.00 | 7,630.00 | 0.13% | 37,946 |
| Jul 29, 2025 | 7,720.00 | 7,750.00 | 7,530.00 | 7,620.00 | 7,620.00 | -1.80% | 38,657 |
| Jul 28, 2025 | 7,880.00 | 7,980.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.52% | 22,796 |
| Jul 25, 2025 | 7,950.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,880.00 | 0.38% | 19,537 |
| Jul 24, 2025 | 7,920.00 | 7,930.00 | 7,730.00 | 7,850.00 | 7,850.00 | -0.13% | 36,531 |
| Jul 23, 2025 | 7,840.00 | 7,880.00 | 7,730.00 | 7,860.00 | 7,860.00 | 1.68% | 31,889 |
| Jul 22, 2025 | 7,970.00 | 7,970.00 | 7,680.00 | 7,730.00 | 7,730.00 | -2.28% | 51,895 |
| Jul 21, 2025 | 7,860.00 | 7,980.00 | 7,860.00 | 7,910.00 | 7,910.00 | 1.54% | 38,334 |
| Jul 18, 2025 | 7,850.00 | 7,890.00 | 7,720.00 | 7,790.00 | 7,790.00 | -0.26% | 27,218 |
| Jul 17, 2025 | 7,850.00 | 7,880.00 | 7,720.00 | 7,810.00 | 7,810.00 | - | 22,146 |
| Jul 16, 2025 | 7,970.00 | 7,990.00 | 7,760.00 | 7,810.00 | 7,810.00 | -1.64% | 29,601 |
| Jul 15, 2025 | 8,030.00 | 8,030.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.13% | 35,027 |
| Jul 14, 2025 | 7,910.00 | 8,000.00 | 7,820.00 | 7,950.00 | 7,950.00 | 1.40% | 34,881 |
| Jul 11, 2025 | 7,950.00 | 7,980.00 | 7,790.00 | 7,840.00 | 7,840.00 | -0.51% | 38,379 |
| Jul 10, 2025 | 7,970.00 | 7,980.00 | 7,820.00 | 7,880.00 | 7,880.00 | -0.51% | 38,546 |
| Jul 9, 2025 | 7,800.00 | 8,030.00 | 7,800.00 | 7,920.00 | 7,920.00 | 0.76% | 32,398 |
| Jul 8, 2025 | 7,670.00 | 7,880.00 | 7,600.00 | 7,860.00 | 7,860.00 | 2.48% | 23,521 |
| Jul 7, 2025 | 7,870.00 | 7,870.00 | 7,650.00 | 7,670.00 | 7,670.00 | -3.28% | 53,776 |
| Jul 4, 2025 | 8,090.00 | 8,180.00 | 7,910.00 | 7,930.00 | 7,930.00 | -1.86% | 67,756 |
| Jul 3, 2025 | 8,070.00 | 8,120.00 | 7,940.00 | 8,080.00 | 8,080.00 | 1.00% | 52,010 |
| Jul 2, 2025 | 7,990.00 | 8,090.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.13% | 43,340 |
| Jul 1, 2025 | 7,980.00 | 8,160.00 | 7,910.00 | 7,990.00 | 7,990.00 | 0.25% | 57,625 |
| Jun 30, 2025 | 7,850.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.50% | 76,049 |