Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 4,970.00
-470.00 (-8.64%)
May 19, 2026, 3:30 PM KST
Wooshin Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 5,800.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.69% | 60,991 |
| Mar 24, 2026 | 5,710.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,760.00 | 2.31% | 42,826 |
| Mar 23, 2026 | 5,850.00 | 5,890.00 | 5,610.00 | 5,630.00 | 5,630.00 | -6.17% | 102,957 |
| Mar 20, 2026 | 5,910.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 2.04% | 80,983 |
| Mar 19, 2026 | 5,930.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.18% | 30,512 |
| Mar 18, 2026 | 5,920.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.68% | 54,129 |
| Mar 17, 2026 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.51% | 36,803 |
| 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% | 161,827 |
| 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% | 58,684 |
| Mar 9, 2026 | 5,880.00 | 5,940.00 | 5,620.00 | 5,780.00 | 5,780.00 | -3.51% | 86,967 |
| Mar 6, 2026 | 5,960.00 | 6,060.00 | 5,790.00 | 5,990.00 | 5,990.00 | 0.50% | 70,993 |
| Mar 5, 2026 | 5,780.00 | 6,150.00 | 5,780.00 | 5,960.00 | 5,960.00 | 5.49% | 109,783 |