Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 5,950.00
+40.00 (0.68%)
At close: Mar 18, 2026
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |