Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 4,240.00
-285.00 (-6.30%)
Jun 9, 2026, 3:30 PM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4,525.00 | 4,650.00 | 4,240.00 | 4,240.00 | 4,240.00 | -6.30% | 39,938 |
| Jun 8, 2026 | 4,370.00 | 4,845.00 | 4,095.00 | 4,525.00 | 4,525.00 | 3.55% | 63,926 |
| Jun 5, 2026 | 4,645.00 | 4,645.00 | 4,260.00 | 4,370.00 | 4,370.00 | -2.89% | 35,685 |
| Jun 4, 2026 | 4,600.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.22% | 14,848 |
| Jun 2, 2026 | 4,260.00 | 4,560.00 | 4,260.00 | 4,510.00 | 4,510.00 | 0.89% | 41,781 |
| Jun 1, 2026 | 4,700.00 | 4,725.00 | 4,460.00 | 4,470.00 | 4,470.00 | -5.50% | 108,255 |
| May 29, 2026 | 4,795.00 | 4,895.00 | 4,645.00 | 4,730.00 | 4,730.00 | -2.07% | 45,130 |
| May 28, 2026 | 5,050.00 | 5,050.00 | 4,690.00 | 4,830.00 | 4,830.00 | -1.43% | 47,910 |
| May 27, 2026 | 5,210.00 | 5,210.00 | 4,880.00 | 4,900.00 | 4,900.00 | -4.11% | 49,959 |
| May 26, 2026 | 5,270.00 | 5,270.00 | 5,040.00 | 5,110.00 | 5,110.00 | -0.20% | 39,830 |
| May 22, 2026 | 4,960.00 | 5,130.00 | 4,960.00 | 5,120.00 | 5,120.00 | 3.23% | 54,533 |
| May 21, 2026 | 4,915.00 | 5,060.00 | 4,915.00 | 4,960.00 | 4,960.00 | 1.64% | 45,143 |
| May 20, 2026 | 5,000.00 | 5,060.00 | 4,650.00 | 4,880.00 | 4,880.00 | -1.81% | 64,668 |
| May 19, 2026 | 5,390.00 | 5,420.00 | 4,880.00 | 4,970.00 | 4,970.00 | -8.64% | 305,476 |
| May 18, 2026 | 5,490.00 | 5,490.00 | 5,240.00 | 5,440.00 | 5,440.00 | -1.45% | 73,280 |
| May 15, 2026 | 5,750.00 | 5,840.00 | 5,510.00 | 5,520.00 | 5,520.00 | -3.83% | 57,071 |
| May 14, 2026 | 5,790.00 | 5,880.00 | 5,690.00 | 5,740.00 | 5,740.00 | - | 30,289 |
| May 13, 2026 | 5,700.00 | 5,830.00 | 5,630.00 | 5,740.00 | 5,740.00 | 0.88% | 38,161 |
| May 12, 2026 | 5,800.00 | 5,800.00 | 5,550.00 | 5,690.00 | 5,690.00 | -2.57% | 69,477 |
| May 11, 2026 | 5,950.00 | 5,950.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.85% | 71,947 |
| May 8, 2026 | 5,940.00 | 6,120.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.17% | 69,612 |
| May 7, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.34% | 33,170 |
| May 6, 2026 | 6,220.00 | 6,240.00 | 5,920.00 | 5,960.00 | 5,960.00 | -3.56% | 89,861 |
| May 4, 2026 | 6,160.00 | 6,400.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.98% | 52,865 |
| Apr 30, 2026 | 6,240.00 | 6,290.00 | 6,120.00 | 6,120.00 | 6,120.00 | -1.92% | 24,472 |
| Apr 29, 2026 | 6,200.00 | 6,380.00 | 6,120.00 | 6,240.00 | 6,240.00 | 0.65% | 67,527 |
| Apr 28, 2026 | 6,160.00 | 6,230.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.65% | 29,883 |
| Apr 27, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | 0.16% | 29,379 |
| Apr 24, 2026 | 6,200.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.60% | 30,778 |
| Apr 23, 2026 | 6,340.00 | 6,360.00 | 6,170.00 | 6,250.00 | 6,250.00 | -1.42% | 76,424 |
| Apr 22, 2026 | 6,340.00 | 6,350.00 | 6,130.00 | 6,340.00 | 6,340.00 | -0.16% | 49,113 |
| Apr 21, 2026 | 6,170.00 | 6,350.00 | 6,170.00 | 6,350.00 | 6,350.00 | 3.25% | 75,320 |
| Apr 20, 2026 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 2.50% | 57,119 |
| Apr 17, 2026 | 5,970.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.84% | 20,736 |
| Apr 16, 2026 | 5,890.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,950.00 | 1.36% | 29,144 |
| Apr 15, 2026 | 5,920.00 | 5,920.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.51% | 34,991 |
| Apr 14, 2026 | 5,930.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 19,259 |
| Apr 13, 2026 | 5,820.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | - | 28,114 |
| Apr 10, 2026 | 5,730.00 | 5,870.00 | 5,730.00 | 5,830.00 | 5,830.00 | 1.92% | 33,184 |
| Apr 9, 2026 | 5,810.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.52% | 18,735 |
| Apr 8, 2026 | 5,780.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,750.00 | 1.95% | 40,137 |
| Apr 7, 2026 | 5,740.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,640.00 | - | 33,632 |
| Apr 6, 2026 | 5,640.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.36% | 22,832 |
| Apr 3, 2026 | 5,630.00 | 5,710.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.18% | 38,057 |
| Apr 2, 2026 | 5,870.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | -2.76% | 62,636 |
| Apr 1, 2026 | 5,820.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.76% | 39,376 |
| Mar 31, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.35% | 36,615 |
| Mar 30, 2026 | 5,570.00 | 5,820.00 | 5,570.00 | 5,710.00 | 5,710.00 | -0.70% | 40,937 |
| Mar 27, 2026 | 5,750.00 | 5,860.00 | 5,560.00 | 5,750.00 | 5,750.00 | - | 40,471 |
| Mar 26, 2026 | 5,770.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.86% | 19,971 |