Skip to main content
Wooshin Systems Co., Ltd. (KRX:017370)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,450.00
-240.00 (-3.59%)
At close: Feb 27, 2026

Wooshin Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266,660.006,660.006,400.006,450.006,450.00-3.59%350,121
Feb 26, 20266,880.006,880.006,640.006,690.006,690.00-2.76%233,683
Feb 25, 20266,820.006,980.006,800.006,880.006,880.000.44%142,281
Feb 24, 20266,850.006,860.006,710.006,850.006,850.00-64,114
Feb 23, 20267,000.007,010.006,830.006,850.006,850.00-0.44%118,758
Feb 20, 20266,880.007,000.006,720.006,880.006,880.001.78%161,057
Feb 19, 20266,760.006,840.006,670.006,760.006,760.000.15%138,506
Feb 13, 20266,910.006,930.006,680.006,750.006,750.00-2.60%94,252
Feb 12, 20266,940.006,970.006,850.006,930.006,930.000.14%54,786
Feb 11, 20266,930.006,990.006,830.006,920.006,920.00-0.14%52,726
Feb 10, 20266,800.006,990.006,790.006,930.006,930.001.91%79,888
Feb 9, 20266,770.006,910.006,730.006,800.006,800.000.44%112,215
Feb 6, 20266,780.006,800.006,470.006,770.006,770.00-0.73%109,207
Feb 5, 20266,920.007,030.006,730.006,820.006,820.00-1.45%137,774
Feb 4, 20266,710.006,980.006,640.006,920.006,920.003.28%137,001
Feb 3, 20266,540.006,730.006,480.006,700.006,700.003.40%105,176
Feb 2, 20266,460.006,750.006,390.006,480.006,480.001.41%243,850
Jan 30, 20266,590.006,590.006,300.006,390.006,390.00-1.69%124,652
Jan 29, 20266,360.006,550.006,300.006,500.006,500.002.20%149,854
Jan 28, 20266,350.006,410.006,270.006,360.006,360.000.32%142,385
Jan 27, 20266,430.006,430.006,290.006,340.006,340.00-1.55%101,768
Jan 26, 20266,340.006,490.006,310.006,440.006,440.002.06%123,308
Jan 23, 20266,340.006,360.006,210.006,310.006,310.000.96%163,235
Jan 22, 20266,340.006,390.006,200.006,250.006,250.001.46%433,080
Jan 21, 20266,100.007,330.006,090.006,160.006,160.000.98%6,849,193
Jan 20, 20266,200.006,270.006,010.006,100.006,100.00-1.45%59,800
Jan 19, 20266,300.006,300.006,030.006,190.006,190.000.16%79,677
Jan 16, 20266,080.006,290.006,010.006,180.006,180.000.98%123,225
Jan 15, 20266,020.006,170.005,990.006,120.006,120.001.66%30,868
Jan 14, 20266,080.006,130.005,980.006,020.006,020.00-0.99%21,989
Jan 13, 20266,150.006,150.005,800.006,080.006,080.001.50%56,090
Jan 12, 20266,010.006,110.005,950.005,990.005,990.00-0.33%30,103
Jan 9, 20266,000.006,010.005,870.006,010.006,010.002.39%64,655
Jan 8, 20266,020.006,020.005,830.005,870.005,870.00-2.17%48,939
Jan 7, 20266,110.006,110.005,930.006,000.006,000.00-1.64%76,976
Jan 6, 20266,310.006,310.006,100.006,100.006,100.00-2.09%38,765
Jan 5, 20266,290.006,390.006,100.006,230.006,230.00-0.80%62,753
Jan 2, 20266,220.006,380.006,220.006,280.006,280.001.29%28,515
Dec 30, 20256,300.006,330.006,200.006,200.006,200.00-0.16%13,409
Dec 29, 20256,160.006,440.006,050.006,210.006,210.00-33,587
Dec 26, 20256,370.006,370.006,100.006,210.006,160.00-0.16%13,286
Dec 24, 20256,310.006,380.006,200.006,220.006,169.92-9,046
Dec 23, 20256,380.006,380.006,220.006,220.006,169.92-1.27%10,788
Dec 22, 20256,280.006,370.006,270.006,300.006,249.28-7,166
Dec 19, 20256,230.006,310.006,090.006,300.006,249.281.45%27,882
Dec 18, 20256,360.006,390.006,200.006,210.006,160.00-3.72%39,005
Dec 17, 20256,520.006,580.006,370.006,450.006,398.07-1.53%20,828
Dec 16, 20256,770.006,770.006,330.006,550.006,497.26-2.67%35,846
Dec 15, 20256,700.006,740.006,500.006,730.006,675.812.59%34,998
Dec 12, 20256,630.006,660.006,550.006,560.006,507.18-0.91%11,222
Dec 11, 20256,720.006,750.006,530.006,620.006,566.70-0.15%15,542
Dec 10, 20256,670.006,670.006,580.006,630.006,576.621.07%12,606
Dec 9, 20256,690.006,690.006,560.006,560.006,507.18-2.09%21,174
Dec 8, 20256,630.006,840.006,560.006,700.006,646.051.52%48,395
Dec 5, 20256,630.006,640.006,540.006,600.006,546.860.15%8,703
Dec 4, 20256,640.006,660.006,510.006,590.006,536.940.76%15,281
Dec 3, 20256,560.006,600.006,500.006,540.006,487.34-0.46%12,417
Dec 2, 20256,380.006,570.006,380.006,570.006,517.103.14%29,436
Dec 1, 20256,260.006,430.006,250.006,370.006,318.711.92%19,826
Nov 28, 20256,120.006,250.006,060.006,250.006,199.682.12%13,253
Nov 27, 20256,140.006,140.006,000.006,120.006,070.721.16%38,696
Nov 26, 20256,160.006,160.005,960.006,050.006,001.290.83%27,731
Nov 25, 20256,050.006,080.005,980.006,000.005,951.69-0.66%35,425
Nov 24, 20256,270.006,270.006,000.006,040.005,991.37-14,486
Nov 21, 20256,080.006,140.005,910.006,040.005,991.37-1.31%11,846
Nov 20, 20256,070.006,260.006,060.006,120.006,070.720.99%13,893
Nov 19, 20256,010.006,170.006,000.006,060.006,011.21-0.16%22,824
Nov 18, 20256,310.006,310.006,020.006,070.006,021.13-3.04%22,008
Nov 17, 20256,340.006,340.006,170.006,260.006,209.60-0.79%21,037
Nov 14, 20256,410.006,510.006,250.006,310.006,259.19-1.10%41,725
Nov 13, 20256,390.006,410.006,310.006,380.006,328.63-0.31%12,933
Nov 12, 20256,240.006,400.006,230.006,400.006,348.472.56%20,788
Nov 11, 20256,340.006,440.006,120.006,240.006,189.76-1.27%20,227
Nov 10, 20256,360.006,400.006,280.006,320.006,269.11-0.63%21,590
Nov 7, 20256,280.006,390.006,200.006,360.006,308.790.16%14,881
Nov 6, 20256,500.006,530.006,270.006,350.006,298.871.44%19,649
Nov 5, 20256,490.006,490.006,000.006,260.006,209.60-4.72%49,848
Nov 4, 20256,600.006,650.006,440.006,570.006,517.10-1.20%54,709
Nov 3, 20256,740.006,750.006,640.006,650.006,596.46-1.04%28,786
Oct 31, 20256,750.006,800.006,700.006,720.006,665.890.15%24,141
Oct 30, 20256,980.007,060.006,700.006,710.006,655.97-0.45%46,714
Oct 29, 20256,770.006,810.006,730.006,740.006,685.73-0.88%28,197
Oct 28, 20256,820.006,820.006,730.006,800.006,745.25-0.15%34,806
Oct 27, 20256,910.006,930.006,770.006,810.006,755.17-0.44%41,273
Oct 24, 20256,830.006,950.006,760.006,840.006,784.930.59%32,280
Oct 23, 20256,910.006,910.006,760.006,800.006,745.25-2.02%25,748
Oct 22, 20256,770.006,950.006,720.006,940.006,884.121.91%37,988
Oct 21, 20256,990.006,990.006,780.006,810.006,755.17-0.73%27,323
Oct 20, 20256,760.006,940.006,760.006,860.006,804.771.48%19,255
Oct 17, 20256,840.006,840.006,590.006,760.006,705.57-1.60%38,923
Oct 16, 20256,900.007,080.006,810.006,870.006,814.691.03%65,948
Oct 15, 20256,680.006,910.006,680.006,800.006,745.251.34%22,371
Oct 14, 20256,810.006,820.006,640.006,710.006,655.970.15%33,782
Oct 13, 20256,800.006,840.006,650.006,700.006,646.05-0.59%19,882
Oct 10, 20256,930.006,930.006,710.006,740.006,685.73-2.60%50,206
Oct 2, 20257,060.007,060.006,800.006,920.006,864.28-0.14%55,315
Oct 1, 20256,900.007,000.006,890.006,930.006,874.20-0.14%44,616
Sep 30, 20257,020.007,030.006,910.006,940.006,884.12-1.70%22,264
Sep 29, 20257,050.007,150.006,970.007,060.007,003.16-0.84%33,648
Sep 26, 20257,150.007,210.006,880.007,120.007,062.670.28%75,550