Wooshin Systems Co., Ltd. (KRX:017370)
South Korea · Delayed Price · Currency is KRW 3,485.00
-65.00 (-1.83%)
Oct 30, 2026, 3:30 PM KST
Wooshin Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,550.00 | 3,550.00 | 3,430.00 | 3,485.00 | 3,485.00 | -1.83% | 17,133 |
| Oct 29, 2026 | 3,705.00 | 3,705.00 | 3,485.00 | 3,550.00 | 3,550.00 | -1.93% | 7,124 |
| Oct 28, 2026 | 3,560.00 | 3,640.00 | 3,555.00 | 3,620.00 | 3,620.00 | 3.43% | 12,406 |
| Oct 27, 2026 | 3,615.00 | 3,615.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.14% | 5,320 |
| Oct 26, 2026 | 3,475.00 | 3,620.00 | 3,455.00 | 3,495.00 | 3,495.00 | -1.96% | 16,846 |
| Oct 23, 2026 | 3,660.00 | 3,660.00 | 3,480.00 | 3,565.00 | 3,565.00 | -2.73% | 16,348 |
| Oct 22, 2026 | 3,730.00 | 3,730.00 | 3,630.00 | 3,665.00 | 3,665.00 | -1.35% | 16,331 |
| Oct 21, 2026 | 3,635.00 | 3,745.00 | 3,545.00 | 3,715.00 | 3,715.00 | 3.19% | 18,151 |
| Oct 20, 2026 | 3,680.00 | 3,680.00 | 3,540.00 | 3,600.00 | 3,600.00 | -0.28% | 3,444 |
| Oct 19, 2026 | 3,720.00 | 3,720.00 | 3,475.00 | 3,610.00 | 3,610.00 | 0.28% | 4,308 |
| Oct 16, 2026 | 3,490.00 | 3,630.00 | 3,455.00 | 3,600.00 | 3,600.00 | 2.13% | 7,425 |
| Oct 15, 2026 | 3,695.00 | 3,695.00 | 3,370.00 | 3,525.00 | 3,525.00 | -0.70% | 11,487 |
| Oct 14, 2026 | 3,540.00 | 3,550.00 | 3,415.00 | 3,550.00 | 3,550.00 | 1.72% | 4,517 |
| Oct 13, 2026 | 3,415.00 | 3,490.00 | 3,405.00 | 3,490.00 | 3,490.00 | 0.43% | 8,636 |
| Oct 12, 2026 | 3,735.00 | 3,735.00 | 3,435.00 | 3,475.00 | 3,475.00 | -3.61% | 17,713 |
| Oct 8, 2026 | 3,675.00 | 3,685.00 | 3,535.00 | 3,605.00 | 3,605.00 | -1.90% | 14,351 |
| Oct 7, 2026 | 3,605.00 | 3,695.00 | 3,560.00 | 3,675.00 | 3,675.00 | 1.94% | 7,326 |
| Oct 6, 2026 | 3,560.00 | 3,650.00 | 3,515.00 | 3,605.00 | 3,605.00 | 0.28% | 17,388 |
| Oct 2, 2026 | 3,550.00 | 3,595.00 | 3,490.00 | 3,595.00 | 3,595.00 | 1.27% | 7,883 |
| Oct 1, 2026 | 3,490.00 | 3,615.00 | 3,465.00 | 3,550.00 | 3,550.00 | 3.50% | 9,975 |
| Sep 30, 2026 | 3,550.00 | 3,550.00 | 3,430.00 | 3,430.00 | 3,430.00 | -2.56% | 7,946 |
| Sep 29, 2026 | 3,445.00 | 3,570.00 | 3,415.00 | 3,520.00 | 3,520.00 | 1.44% | 10,695 |
| Sep 28, 2026 | 3,450.00 | 3,530.00 | 3,350.00 | 3,470.00 | 3,470.00 | 3.89% | 9,940 |
| Sep 23, 2026 | 3,450.00 | 3,450.00 | 3,310.00 | 3,340.00 | 3,340.00 | -1.33% | 18,030 |
| Sep 22, 2026 | 3,400.00 | 3,400.00 | 3,360.00 | 3,385.00 | 3,385.00 | 0.15% | 8,708 |
| Sep 21, 2026 | 3,500.00 | 3,500.00 | 3,360.00 | 3,380.00 | 3,380.00 | -2.03% | 17,079 |
| Sep 18, 2026 | 3,535.00 | 3,535.00 | 3,440.00 | 3,450.00 | 3,450.00 | 0.29% | 5,785 |
| Sep 17, 2026 | 3,470.00 | 3,595.00 | 3,435.00 | 3,440.00 | 3,440.00 | -1.01% | 9,540 |
| Sep 16, 2026 | 3,565.00 | 3,565.00 | 3,475.00 | 3,475.00 | 3,475.00 | -0.43% | 4,023 |
| Sep 15, 2026 | 3,455.00 | 3,535.00 | 3,455.00 | 3,490.00 | 3,490.00 | -1.55% | 14,053 |
| Sep 14, 2026 | 3,580.00 | 3,580.00 | 3,515.00 | 3,545.00 | 3,545.00 | -0.14% | 6,774 |
| Sep 11, 2026 | 3,560.00 | 3,605.00 | 3,500.00 | 3,550.00 | 3,550.00 | -0.28% | 17,054 |
| Sep 10, 2026 | 3,630.00 | 3,630.00 | 3,500.00 | 3,560.00 | 3,560.00 | 0.28% | 4,021 |
| Sep 9, 2026 | 3,560.00 | 3,575.00 | 3,500.00 | 3,550.00 | 3,550.00 | 1.57% | 7,030 |
| Sep 8, 2026 | 3,490.00 | 3,550.00 | 3,460.00 | 3,495.00 | 3,495.00 | -0.14% | 12,084 |
| Sep 7, 2026 | 3,650.00 | 3,650.00 | 3,490.00 | 3,500.00 | 3,500.00 | -4.11% | 44,542 |
| Sep 4, 2026 | 3,670.00 | 3,685.00 | 3,475.00 | 3,650.00 | 3,650.00 | -0.54% | 45,818 |
| Sep 3, 2026 | 3,670.00 | 3,680.00 | 3,525.00 | 3,670.00 | 3,670.00 | 1.80% | 11,848 |
| Sep 2, 2026 | 3,720.00 | 3,775.00 | 3,565.00 | 3,605.00 | 3,605.00 | -1.77% | 12,340 |
| Sep 1, 2026 | 3,720.00 | 3,825.00 | 3,605.00 | 3,670.00 | 3,670.00 | -1.34% | 14,974 |
| Aug 31, 2026 | 3,680.00 | 3,730.00 | 3,665.00 | 3,720.00 | 3,720.00 | -0.67% | 22,232 |
| 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% | 6,951 |
| Aug 25, 2026 | 3,620.00 | 3,760.00 | 3,615.00 | 3,740.00 | 3,740.00 | 1.36% | 12,245 |
| Aug 24, 2026 | 3,800.00 | 3,805.00 | 3,620.00 | 3,690.00 | 3,690.00 | 0.68% | 12,826 |
| Aug 21, 2026 | 3,670.00 | 3,670.00 | 3,600.00 | 3,665.00 | 3,665.00 | -0.27% | 8,346 |
| 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% | 23,664 |
| Aug 18, 2026 | 4,030.00 | 4,155.00 | 3,745.00 | 3,760.00 | 3,760.00 | -6.70% | 42,187 |