Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 4,205.00
+125.00 (3.06%)
Jul 21, 2026, 3:30 PM KST
Wooshin Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,190.00 | 4,215.00 | 4,000.00 | 4,080.00 | 4,080.00 | -3.55% | 17,041 |
| Jul 16, 2026 | 4,270.00 | 4,290.00 | 4,140.00 | 4,230.00 | 4,230.00 | 1.20% | 16,201 |
| Jul 15, 2026 | 4,465.00 | 4,465.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.72% | 14,110 |
| Jul 14, 2026 | 4,315.00 | 4,450.00 | 4,000.00 | 4,150.00 | 4,150.00 | -6.32% | 69,409 |
| Jul 13, 2026 | 4,500.00 | 4,595.00 | 4,380.00 | 4,430.00 | 4,430.00 | -1.45% | 13,086 |
| Jul 10, 2026 | 4,590.00 | 4,590.00 | 4,370.00 | 4,495.00 | 4,495.00 | 2.98% | 20,977 |
| Jul 9, 2026 | 4,315.00 | 4,445.00 | 4,270.00 | 4,365.00 | 4,365.00 | 0.34% | 21,576 |
| Jul 8, 2026 | 4,450.00 | 4,545.00 | 4,250.00 | 4,350.00 | 4,350.00 | 0.58% | 45,450 |
| Jul 7, 2026 | 4,420.00 | 4,550.00 | 4,280.00 | 4,325.00 | 4,325.00 | -2.15% | 16,881 |
| Jul 6, 2026 | 4,400.00 | 4,535.00 | 4,220.00 | 4,420.00 | 4,420.00 | 0.45% | 16,358 |
| Jul 3, 2026 | 4,290.00 | 4,450.00 | 4,155.00 | 4,400.00 | 4,400.00 | 2.56% | 18,952 |
| Jul 2, 2026 | 4,455.00 | 4,570.00 | 4,220.00 | 4,290.00 | 4,290.00 | -3.70% | 34,970 |
| Jul 1, 2026 | 4,390.00 | 4,600.00 | 4,240.00 | 4,455.00 | 4,455.00 | 1.48% | 22,489 |
| Jun 30, 2026 | 4,420.00 | 4,600.00 | 4,225.00 | 4,390.00 | 4,390.00 | -0.68% | 18,867 |
| Jun 29, 2026 | 4,020.00 | 4,480.00 | 4,020.00 | 4,420.00 | 4,420.00 | 5.62% | 30,766 |
| Jun 26, 2026 | 4,285.00 | 4,285.00 | 3,940.00 | 4,185.00 | 4,185.00 | 1.09% | 42,853 |
| Jun 25, 2026 | 4,200.00 | 4,370.00 | 4,065.00 | 4,140.00 | 4,140.00 | -2.82% | 19,390 |
| Jun 24, 2026 | 4,390.00 | 4,600.00 | 4,250.00 | 4,260.00 | 4,260.00 | -4.59% | 26,365 |
| Jun 23, 2026 | 4,750.00 | 4,750.00 | 4,300.00 | 4,465.00 | 4,465.00 | -3.04% | 23,470 |
| Jun 22, 2026 | 4,770.00 | 4,770.00 | 4,445.00 | 4,605.00 | 4,605.00 | -0.32% | 15,017 |
| Jun 19, 2026 | 4,600.00 | 4,730.00 | 4,525.00 | 4,620.00 | 4,620.00 | -2.33% | 19,844 |
| Jun 18, 2026 | 4,920.00 | 4,920.00 | 4,615.00 | 4,730.00 | 4,730.00 | 0.32% | 13,092 |
| Jun 17, 2026 | 4,990.00 | 4,990.00 | 4,660.00 | 4,715.00 | 4,715.00 | -3.18% | 43,937 |
| Jun 16, 2026 | 4,955.00 | 4,955.00 | 4,715.00 | 4,870.00 | 4,870.00 | 2.10% | 18,567 |
| Jun 15, 2026 | 4,805.00 | 4,980.00 | 4,725.00 | 4,770.00 | 4,770.00 | 1.27% | 30,741 |
| Jun 12, 2026 | 4,600.00 | 4,830.00 | 4,580.00 | 4,710.00 | 4,710.00 | 2.84% | 32,655 |
| Jun 11, 2026 | 4,340.00 | 4,685.00 | 4,300.00 | 4,580.00 | 4,580.00 | 5.53% | 39,457 |
| Jun 10, 2026 | 4,240.00 | 4,435.00 | 4,160.00 | 4,340.00 | 4,340.00 | 2.36% | 31,870 |
| Jun 9, 2026 | 4,525.00 | 4,650.00 | 4,240.00 | 4,240.00 | 4,240.00 | -6.30% | 40,331 |
| Jun 8, 2026 | 4,370.00 | 4,845.00 | 4,095.00 | 4,525.00 | 4,525.00 | 3.55% | 63,934 |
| 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% | 41,783 |
| Jun 1, 2026 | 4,700.00 | 4,725.00 | 4,460.00 | 4,470.00 | 4,470.00 | -5.50% | 109,477 |
| May 29, 2026 | 4,795.00 | 4,895.00 | 4,645.00 | 4,730.00 | 4,730.00 | -2.07% | 45,332 |
| 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% | 49,965 |
| 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% | 45,453 |
| 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 |