Skip to main content
Wooshin Systems Co., Ltd. (KRX:017370)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,620.00
+30.00 (0.46%)
Last updated: Dec 5, 2025, 10:58 AM KST

Wooshin Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,630.006,630.006,540.006,600.00-0.15%3,029
Dec 4, 20256,640.006,660.006,510.006,590.006,590.000.76%15,281
Dec 3, 20256,560.006,600.006,500.006,540.006,540.00-0.46%12,417
Dec 2, 20256,380.006,570.006,380.006,570.006,570.003.14%29,436
Dec 1, 20256,260.006,430.006,250.006,370.006,370.001.92%19,826
Nov 28, 20256,120.006,250.006,060.006,250.006,250.002.12%13,253
Nov 27, 20256,140.006,140.006,000.006,120.006,120.001.16%38,696
Nov 26, 20256,160.006,160.005,960.006,050.006,050.000.83%27,731
Nov 25, 20256,050.006,080.005,980.006,000.006,000.00-0.66%35,425
Nov 24, 20256,270.006,270.006,000.006,040.006,040.00-14,486
Nov 21, 20256,080.006,140.005,910.006,040.006,040.00-1.31%11,846
Nov 20, 20256,070.006,260.006,060.006,120.006,120.000.99%13,893
Nov 19, 20256,010.006,170.006,000.006,060.006,060.00-0.16%22,824
Nov 18, 20256,310.006,310.006,020.006,070.006,070.00-3.04%22,008
Nov 17, 20256,340.006,340.006,170.006,260.006,260.00-0.79%21,037
Nov 14, 20256,410.006,510.006,250.006,310.006,310.00-1.10%41,725
Nov 13, 20256,390.006,410.006,310.006,380.006,380.00-0.31%12,933
Nov 12, 20256,240.006,400.006,230.006,400.006,400.002.56%20,788
Nov 11, 20256,340.006,440.006,120.006,240.006,240.00-1.27%20,227
Nov 10, 20256,360.006,400.006,280.006,320.006,320.00-0.63%21,590
Nov 7, 20256,280.006,390.006,200.006,360.006,360.000.16%14,881
Nov 6, 20256,500.006,530.006,270.006,350.006,350.001.44%19,649
Nov 5, 20256,490.006,490.006,000.006,260.006,260.00-4.72%49,848
Nov 4, 20256,600.006,650.006,440.006,570.006,570.00-1.20%54,709
Nov 3, 20256,740.006,750.006,640.006,650.006,650.00-1.04%28,786
Oct 31, 20256,750.006,800.006,700.006,720.006,720.000.15%24,141
Oct 30, 20256,980.007,060.006,700.006,710.006,710.00-0.45%46,714
Oct 29, 20256,770.006,810.006,730.006,740.006,740.00-0.88%28,197
Oct 28, 20256,820.006,820.006,730.006,800.006,800.00-0.15%34,806
Oct 27, 20256,910.006,930.006,770.006,810.006,810.00-0.44%41,273
Oct 24, 20256,830.006,950.006,760.006,840.006,840.000.59%32,280
Oct 23, 20256,910.006,910.006,760.006,800.006,800.00-2.02%25,748
Oct 22, 20256,770.006,950.006,720.006,940.006,940.001.91%37,988
Oct 21, 20256,990.006,990.006,780.006,810.006,810.00-0.73%27,323
Oct 20, 20256,760.006,940.006,760.006,860.006,860.001.48%19,255
Oct 17, 20256,840.006,840.006,590.006,760.006,760.00-1.60%38,923
Oct 16, 20256,900.007,080.006,810.006,870.006,870.001.03%65,948
Oct 15, 20256,680.006,910.006,680.006,800.006,800.001.34%22,371
Oct 14, 20256,810.006,820.006,640.006,710.006,710.000.15%33,782
Oct 13, 20256,800.006,840.006,650.006,700.006,700.00-0.59%19,882
Oct 10, 20256,930.006,930.006,710.006,740.006,740.00-2.60%50,206
Oct 2, 20257,060.007,060.006,800.006,920.006,920.00-0.14%55,315
Oct 1, 20256,900.007,000.006,890.006,930.006,930.00-0.14%44,616
Sep 30, 20257,020.007,030.006,910.006,940.006,940.00-1.70%22,264
Sep 29, 20257,050.007,150.006,970.007,060.007,060.00-0.84%33,648
Sep 26, 20257,150.007,210.006,880.007,120.007,120.000.28%75,550
Sep 25, 20257,200.007,220.007,050.007,100.007,100.000.57%26,100
Sep 24, 20257,150.007,150.007,000.007,060.007,060.00-2.62%32,780
Sep 23, 20257,160.007,300.007,100.007,250.007,250.001.97%38,743
Sep 22, 20257,230.007,230.007,060.007,110.007,110.00-1.93%49,832
Sep 19, 20257,400.007,400.007,180.007,250.007,250.00-2.03%59,224
Sep 18, 20257,310.007,430.007,220.007,400.007,400.000.27%100,067
Sep 17, 20257,450.007,480.007,200.007,380.007,380.00-0.27%41,579
Sep 16, 20257,230.007,500.007,080.007,400.007,400.001.37%222,662
Sep 15, 20257,720.007,840.007,140.007,300.007,300.005.64%279,787
Sep 12, 20256,940.006,940.006,820.006,910.006,910.00-0.43%16,870
Sep 11, 20256,870.006,940.006,820.006,940.006,940.000.58%9,464
Sep 10, 20256,930.006,930.006,790.006,900.006,900.000.29%12,821
Sep 9, 20256,860.006,880.006,750.006,880.006,880.000.29%9,795
Sep 8, 20256,730.006,880.006,650.006,860.006,860.000.44%23,018
Sep 5, 20256,800.006,950.006,750.006,830.006,830.000.44%15,390
Sep 4, 20256,780.006,840.006,760.006,800.006,800.000.15%7,217
Sep 3, 20256,830.006,830.006,700.006,790.006,790.000.30%7,395
Sep 2, 20256,970.007,080.006,690.006,770.006,770.00-1.02%24,222
Sep 1, 20257,160.007,160.006,780.006,840.006,840.00-3.53%53,214
Aug 29, 20257,030.007,180.007,030.007,090.007,090.000.14%14,213
Aug 28, 20257,120.007,120.007,010.007,080.007,080.00-7,028
Aug 27, 20257,060.007,110.007,030.007,080.007,080.00-0.28%8,448
Aug 26, 20257,090.007,120.007,010.007,100.007,100.00-21,112
Aug 25, 20257,040.007,150.006,990.007,100.007,100.000.57%17,698
Aug 22, 20257,010.007,150.006,970.007,060.007,060.000.71%19,553
Aug 21, 20256,990.007,120.006,980.007,010.007,010.000.29%11,760
Aug 20, 20257,010.007,020.006,530.006,990.006,990.00-1.55%30,697
Aug 19, 20257,110.007,250.007,000.007,100.007,100.00-0.14%20,290
Aug 18, 20257,450.007,480.007,020.007,110.007,110.00-5.07%54,514
Aug 14, 20257,530.007,540.007,330.007,490.007,490.001.77%56,507
Aug 13, 20257,380.007,410.007,270.007,360.007,360.000.41%15,423
Aug 12, 20257,540.007,540.007,310.007,330.007,330.00-2.14%24,992
Aug 11, 20257,680.007,680.007,410.007,490.007,490.00-1.06%28,558
Aug 8, 20257,650.007,650.007,540.007,570.007,570.00-1.05%14,644
Aug 7, 20257,630.007,690.007,490.007,650.007,650.001.19%15,234
Aug 6, 20257,600.007,610.007,490.007,560.007,560.000.67%18,221
Aug 5, 20257,630.007,630.007,450.007,510.007,510.00-0.13%29,484
Aug 4, 20257,310.007,650.007,310.007,520.007,520.00-0.40%34,144
Aug 1, 20257,700.007,850.007,550.007,550.007,550.00-1.95%45,233
Jul 31, 20257,900.008,020.007,640.007,700.007,700.000.92%100,468
Jul 30, 20257,810.007,810.007,570.007,630.007,630.000.13%34,162
Jul 29, 20257,720.007,750.007,530.007,620.007,620.00-1.80%38,657
Jul 28, 20257,880.007,980.007,700.007,760.007,760.00-1.52%22,796
Jul 25, 20257,950.007,950.007,710.007,880.007,880.000.38%18,618
Jul 24, 20257,920.007,930.007,730.007,850.007,850.00-0.13%36,412
Jul 23, 20257,840.007,880.007,730.007,860.007,860.001.68%31,599
Jul 22, 20257,970.007,970.007,680.007,730.007,730.00-2.28%51,190
Jul 21, 20257,860.007,980.007,860.007,910.007,910.001.54%38,334
Jul 18, 20257,850.007,890.007,720.007,790.007,790.00-0.26%27,218
Jul 17, 20257,850.007,880.007,720.007,810.007,810.00-22,146
Jul 16, 20257,970.007,990.007,760.007,810.007,810.00-1.64%29,601
Jul 15, 20258,030.008,030.007,900.007,940.007,940.00-0.13%35,027
Jul 14, 20257,910.008,000.007,820.007,950.007,950.001.40%34,881
Jul 11, 20257,950.007,980.007,790.007,840.007,840.00-0.51%38,379