Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 3,745.00
-65.00 (-1.71%)
At close: Aug 28, 2026
Wooshin Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,025.00 | 4,025.00 | 3,690.00 | 3,745.00 | 3,745.00 | -1.71% | 25,249 |
| Aug 27, 2026 | 3,835.00 | 3,835.00 | 3,730.00 | 3,810.00 | 3,810.00 | 1.60% | 17,515 |
| Aug 26, 2026 | 3,800.00 | 3,800.00 | 3,685.00 | 3,750.00 | 3,750.00 | 0.27% | 6,941 |
| Aug 25, 2026 | 3,620.00 | 3,760.00 | 3,615.00 | 3,740.00 | 3,740.00 | 1.36% | 12,019 |
| Aug 24, 2026 | 3,800.00 | 3,805.00 | 3,620.00 | 3,690.00 | 3,690.00 | 0.68% | 12,781 |
| Aug 21, 2026 | 3,670.00 | 3,670.00 | 3,600.00 | 3,665.00 | 3,665.00 | -0.27% | 8,295 |
| Aug 20, 2026 | 3,700.00 | 3,775.00 | 3,620.00 | 3,675.00 | 3,675.00 | - | 21,545 |
| Aug 19, 2026 | 3,615.00 | 3,795.00 | 3,615.00 | 3,675.00 | 3,675.00 | -2.26% | 23,639 |
| Aug 18, 2026 | 4,030.00 | 4,155.00 | 3,745.00 | 3,760.00 | 3,760.00 | -6.70% | 42,184 |
| Aug 14, 2026 | 4,030.00 | 4,167.00 | 3,980.00 | 4,030.00 | 4,030.00 | 1.00% | 15,742 |
| Aug 13, 2026 | 4,020.00 | 4,050.00 | 3,950.00 | 3,990.00 | 3,990.00 | -0.75% | 15,884 |
| Aug 12, 2026 | 4,165.00 | 4,165.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.35% | 6,842 |
| Aug 11, 2026 | 4,070.00 | 4,205.00 | 4,010.00 | 4,075.00 | 4,075.00 | 0.12% | 10,937 |
| Aug 10, 2026 | 4,080.00 | 4,095.00 | 3,950.00 | 4,070.00 | 4,070.00 | 3.43% | 11,584 |
| Aug 7, 2026 | 4,080.00 | 4,085.00 | 3,920.00 | 3,935.00 | 3,935.00 | 0.38% | 13,910 |
| Aug 6, 2026 | 4,025.00 | 4,065.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.51% | 10,772 |
| Aug 5, 2026 | 4,010.00 | 4,050.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.25% | 12,053 |
| Aug 4, 2026 | 3,655.00 | 4,045.00 | 3,655.00 | 3,970.00 | 3,970.00 | 3.79% | 18,195 |
| Aug 3, 2026 | 3,810.00 | 3,990.00 | 3,585.00 | 3,825.00 | 3,825.00 | 0.79% | 46,025 |
| Jul 31, 2026 | 3,910.00 | 3,910.00 | 3,700.00 | 3,795.00 | 3,795.00 | 1.88% | 38,077 |
| Jul 30, 2026 | 3,320.00 | 3,840.00 | 3,320.00 | 3,725.00 | 3,725.00 | 4.20% | 26,422 |
| Jul 29, 2026 | 3,810.00 | 3,935.00 | 3,450.00 | 3,575.00 | 3,575.00 | -7.02% | 43,530 |
| Jul 28, 2026 | 3,940.00 | 3,990.00 | 3,820.00 | 3,845.00 | 3,845.00 | -3.15% | 25,771 |
| Jul 27, 2026 | 4,010.00 | 4,095.00 | 3,940.00 | 3,970.00 | 3,970.00 | -1.73% | 23,036 |
| Jul 24, 2026 | 4,035.00 | 4,155.00 | 3,950.00 | 4,040.00 | 4,040.00 | -1.70% | 31,909 |
| Jul 23, 2026 | 4,015.00 | 4,155.00 | 3,950.00 | 4,110.00 | 4,110.00 | 2.75% | 24,744 |
| Jul 22, 2026 | 4,155.00 | 4,205.00 | 3,990.00 | 4,000.00 | 4,000.00 | -4.88% | 34,849 |
| Jul 21, 2026 | 4,350.00 | 4,350.00 | 3,910.00 | 4,205.00 | 4,205.00 | 3.06% | 9,941 |
| 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 |