Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 6,270.00
+60.00 (0.97%)
At close: Dec 19, 2025
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,230.00 | 6,310.00 | 6,090.00 | 6,300.00 | 6,300.00 | 1.45% | 27,882 |
| Dec 18, 2025 | 6,360.00 | 6,390.00 | 6,200.00 | 6,210.00 | 6,210.00 | -3.72% | 39,005 |
| Dec 17, 2025 | 6,520.00 | 6,580.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.53% | 20,828 |
| Dec 16, 2025 | 6,770.00 | 6,770.00 | 6,330.00 | 6,550.00 | 6,550.00 | -2.67% | 35,846 |
| Dec 15, 2025 | 6,700.00 | 6,740.00 | 6,500.00 | 6,730.00 | 6,730.00 | 2.59% | 34,998 |
| Dec 12, 2025 | 6,630.00 | 6,660.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.91% | 11,222 |
| Dec 11, 2025 | 6,720.00 | 6,750.00 | 6,530.00 | 6,620.00 | 6,620.00 | -0.15% | 15,542 |
| Dec 10, 2025 | 6,670.00 | 6,670.00 | 6,580.00 | 6,630.00 | 6,630.00 | 1.07% | 12,606 |
| Dec 9, 2025 | 6,690.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,560.00 | -2.09% | 21,174 |
| Dec 8, 2025 | 6,630.00 | 6,840.00 | 6,560.00 | 6,700.00 | 6,700.00 | 1.52% | 48,395 |
| Dec 5, 2025 | 6,630.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.15% | 8,703 |
| Dec 4, 2025 | 6,640.00 | 6,660.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.76% | 15,281 |
| Dec 3, 2025 | 6,560.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.46% | 12,417 |
| Dec 2, 2025 | 6,380.00 | 6,570.00 | 6,380.00 | 6,570.00 | 6,570.00 | 3.14% | 29,436 |
| Dec 1, 2025 | 6,260.00 | 6,430.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.92% | 19,826 |
| Nov 28, 2025 | 6,120.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,250.00 | 2.12% | 13,253 |
| Nov 27, 2025 | 6,140.00 | 6,140.00 | 6,000.00 | 6,120.00 | 6,120.00 | 1.16% | 38,696 |
| Nov 26, 2025 | 6,160.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.83% | 27,731 |
| Nov 25, 2025 | 6,050.00 | 6,080.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.66% | 35,425 |
| Nov 24, 2025 | 6,270.00 | 6,270.00 | 6,000.00 | 6,040.00 | 6,040.00 | - | 14,486 |
| Nov 21, 2025 | 6,080.00 | 6,140.00 | 5,910.00 | 6,040.00 | 6,040.00 | -1.31% | 11,846 |
| Nov 20, 2025 | 6,070.00 | 6,260.00 | 6,060.00 | 6,120.00 | 6,120.00 | 0.99% | 13,893 |
| Nov 19, 2025 | 6,010.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.16% | 22,824 |
| Nov 18, 2025 | 6,310.00 | 6,310.00 | 6,020.00 | 6,070.00 | 6,070.00 | -3.04% | 22,008 |
| Nov 17, 2025 | 6,340.00 | 6,340.00 | 6,170.00 | 6,260.00 | 6,260.00 | -0.79% | 21,037 |
| Nov 14, 2025 | 6,410.00 | 6,510.00 | 6,250.00 | 6,310.00 | 6,310.00 | -1.10% | 41,725 |
| Nov 13, 2025 | 6,390.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,380.00 | -0.31% | 12,933 |
| Nov 12, 2025 | 6,240.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,400.00 | 2.56% | 20,788 |
| Nov 11, 2025 | 6,340.00 | 6,440.00 | 6,120.00 | 6,240.00 | 6,240.00 | -1.27% | 20,227 |
| Nov 10, 2025 | 6,360.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.63% | 21,590 |
| Nov 7, 2025 | 6,280.00 | 6,390.00 | 6,200.00 | 6,360.00 | 6,360.00 | 0.16% | 14,881 |
| Nov 6, 2025 | 6,500.00 | 6,530.00 | 6,270.00 | 6,350.00 | 6,350.00 | 1.44% | 19,649 |
| Nov 5, 2025 | 6,490.00 | 6,490.00 | 6,000.00 | 6,260.00 | 6,260.00 | -4.72% | 49,848 |
| Nov 4, 2025 | 6,600.00 | 6,650.00 | 6,440.00 | 6,570.00 | 6,570.00 | -1.20% | 54,709 |
| Nov 3, 2025 | 6,740.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,650.00 | -1.04% | 28,786 |
| Oct 31, 2025 | 6,750.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,720.00 | 0.15% | 24,141 |
| Oct 30, 2025 | 6,980.00 | 7,060.00 | 6,700.00 | 6,710.00 | 6,710.00 | -0.45% | 46,714 |
| Oct 29, 2025 | 6,770.00 | 6,810.00 | 6,730.00 | 6,740.00 | 6,740.00 | -0.88% | 28,197 |
| Oct 28, 2025 | 6,820.00 | 6,820.00 | 6,730.00 | 6,800.00 | 6,800.00 | -0.15% | 34,806 |
| Oct 27, 2025 | 6,910.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,810.00 | -0.44% | 41,273 |
| Oct 24, 2025 | 6,830.00 | 6,950.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.59% | 32,280 |
| Oct 23, 2025 | 6,910.00 | 6,910.00 | 6,760.00 | 6,800.00 | 6,800.00 | -2.02% | 25,748 |
| Oct 22, 2025 | 6,770.00 | 6,950.00 | 6,720.00 | 6,940.00 | 6,940.00 | 1.91% | 37,988 |
| Oct 21, 2025 | 6,990.00 | 6,990.00 | 6,780.00 | 6,810.00 | 6,810.00 | -0.73% | 27,323 |
| Oct 20, 2025 | 6,760.00 | 6,940.00 | 6,760.00 | 6,860.00 | 6,860.00 | 1.48% | 19,255 |
| Oct 17, 2025 | 6,840.00 | 6,840.00 | 6,590.00 | 6,760.00 | 6,760.00 | -1.60% | 38,923 |
| Oct 16, 2025 | 6,900.00 | 7,080.00 | 6,810.00 | 6,870.00 | 6,870.00 | 1.03% | 65,948 |
| Oct 15, 2025 | 6,680.00 | 6,910.00 | 6,680.00 | 6,800.00 | 6,800.00 | 1.34% | 22,371 |
| Oct 14, 2025 | 6,810.00 | 6,820.00 | 6,640.00 | 6,710.00 | 6,710.00 | 0.15% | 33,782 |
| Oct 13, 2025 | 6,800.00 | 6,840.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.59% | 19,882 |