Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 6,300.00
+100.00 (1.61%)
Last updated: Apr 29, 2026, 1:57 PM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,160.00 | 6,230.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.65% | 28,959 |
| Apr 27, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | 0.16% | 29,059 |
| Apr 24, 2026 | 6,200.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.60% | 30,728 |
| Apr 23, 2026 | 6,340.00 | 6,360.00 | 6,170.00 | 6,250.00 | 6,250.00 | -1.42% | 75,394 |
| Apr 22, 2026 | 6,340.00 | 6,350.00 | 6,130.00 | 6,340.00 | 6,340.00 | -0.16% | 47,652 |
| 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% | 57,108 |
| Apr 17, 2026 | 5,970.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.84% | 20,394 |
| Apr 16, 2026 | 5,890.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,950.00 | 1.36% | 29,141 |
| Apr 15, 2026 | 5,920.00 | 5,920.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.51% | 34,990 |
| Apr 14, 2026 | 5,930.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 19,124 |
| 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% | 40,133 |
| Apr 7, 2026 | 5,740.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,640.00 | - | 33,627 |
| Apr 6, 2026 | 5,640.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.36% | 22,631 |
| Apr 3, 2026 | 5,630.00 | 5,710.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.18% | 38,055 |
| 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% | 39,174 |
| Mar 31, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.35% | 36,515 |
| Mar 30, 2026 | 5,570.00 | 5,820.00 | 5,570.00 | 5,710.00 | 5,710.00 | -0.70% | 40,935 |
| Mar 27, 2026 | 5,750.00 | 5,860.00 | 5,560.00 | 5,750.00 | 5,750.00 | - | 40,459 |
| Mar 26, 2026 | 5,770.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.86% | 19,740 |
| Mar 25, 2026 | 5,800.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.69% | 60,724 |
| Mar 24, 2026 | 5,710.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,760.00 | 2.31% | 42,776 |
| Mar 23, 2026 | 5,850.00 | 5,890.00 | 5,610.00 | 5,630.00 | 5,630.00 | -6.17% | 102,102 |
| Mar 20, 2026 | 5,910.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 2.04% | 80,981 |
| Mar 19, 2026 | 5,930.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.18% | 30,511 |
| 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 |