Skip to main content
logo
Wooshin Systems Co., Ltd. (KRX:017370)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,450.00
+10.00 (0.29%)
Sep 18, 2026, 3:30 PM KST

Wooshin Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,535.003,535.003,440.003,450.003,450.000.29%5,242
Sep 17, 20263,470.003,595.003,435.003,440.003,440.00-1.01%9,540
Sep 16, 20263,565.003,565.003,475.003,475.003,475.00-0.43%4,023
Sep 15, 20263,455.003,535.003,455.003,490.003,490.00-1.55%14,053
Sep 14, 20263,580.003,580.003,515.003,545.003,545.00-0.14%6,774
Sep 11, 20263,560.003,605.003,500.003,550.003,550.00-0.28%17,054
Sep 10, 20263,630.003,630.003,500.003,560.003,560.000.28%4,021
Sep 9, 20263,560.003,575.003,500.003,550.003,550.001.57%7,030
Sep 8, 20263,490.003,550.003,460.003,495.003,495.00-0.14%12,084
Sep 7, 20263,650.003,650.003,490.003,500.003,500.00-4.11%44,542
Sep 4, 20263,670.003,685.003,475.003,650.003,650.00-0.54%45,818
Sep 3, 20263,670.003,680.003,525.003,670.003,670.001.80%11,848
Sep 2, 20263,720.003,775.003,565.003,605.003,605.00-1.77%12,340
Sep 1, 20263,720.003,825.003,605.003,670.003,670.00-1.34%14,974
Aug 31, 20263,680.003,730.003,665.003,720.003,720.00-0.67%22,232
Aug 28, 20264,025.004,025.003,690.003,745.003,745.00-1.71%25,249
Aug 27, 20263,835.003,835.003,730.003,810.003,810.001.60%17,515
Aug 26, 20263,800.003,800.003,685.003,750.003,750.000.27%6,951
Aug 25, 20263,620.003,760.003,615.003,740.003,740.001.36%12,245
Aug 24, 20263,800.003,805.003,620.003,690.003,690.000.68%12,826
Aug 21, 20263,670.003,670.003,600.003,665.003,665.00-0.27%8,346
Aug 20, 20263,700.003,775.003,620.003,675.003,675.00-21,545
Aug 19, 20263,615.003,795.003,615.003,675.003,675.00-2.26%23,664
Aug 18, 20264,030.004,155.003,745.003,760.003,760.00-6.70%42,187
Aug 14, 20264,030.004,167.003,980.004,030.004,030.001.00%15,742
Aug 13, 20264,020.004,050.003,950.003,990.003,990.00-0.75%15,902
Aug 12, 20264,165.004,165.004,010.004,020.004,020.00-1.35%6,842
Aug 11, 20264,070.004,205.004,010.004,075.004,075.000.12%10,948
Aug 10, 20264,080.004,095.003,950.004,070.004,070.003.43%11,782
Aug 7, 20264,080.004,085.003,920.003,935.003,935.000.38%13,910
Aug 6, 20264,025.004,065.003,900.003,920.003,920.00-1.51%10,772
Aug 5, 20264,010.004,050.003,950.003,980.003,980.000.25%12,053
Aug 4, 20263,655.004,045.003,655.003,970.003,970.003.79%18,195
Aug 3, 20263,810.003,990.003,585.003,825.003,825.000.79%46,025
Jul 31, 20263,910.003,910.003,700.003,795.003,795.001.88%38,113
Jul 30, 20263,320.003,840.003,320.003,725.003,725.004.20%26,423
Jul 29, 20263,810.003,935.003,450.003,575.003,575.00-7.02%44,527
Jul 28, 20263,940.003,990.003,820.003,845.003,845.00-3.15%25,873
Jul 27, 20264,010.004,095.003,940.003,970.003,970.00-1.73%24,409
Jul 24, 20264,035.004,155.003,950.004,040.004,040.00-1.70%31,909
Jul 23, 20264,015.004,155.003,950.004,110.004,110.002.75%24,744
Jul 22, 20264,155.004,205.003,990.004,000.004,000.00-4.88%34,849
Jul 21, 20264,350.004,350.003,910.004,205.004,205.003.06%9,941
Jul 20, 20264,190.004,215.004,000.004,080.004,080.00-3.55%17,041
Jul 16, 20264,270.004,290.004,140.004,230.004,230.001.20%16,237
Jul 15, 20264,465.004,465.004,180.004,180.004,180.000.72%14,160
Jul 14, 20264,315.004,450.004,000.004,150.004,150.00-6.32%96,858
Jul 13, 20264,500.004,595.004,380.004,430.004,430.00-1.45%13,086
Jul 10, 20264,590.004,590.004,370.004,495.004,495.002.98%20,978
Jul 9, 20264,315.004,445.004,270.004,365.004,365.000.34%22,176