Skip to main content
Wooshin Systems Co., Ltd. (KRX:017370)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,240.00
+40.00 (0.65%)
At close: Apr 29, 2026

Wooshin Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,200.006,380.006,120.006,240.006,240.000.65%67,427
Apr 28, 20266,160.006,230.006,110.006,200.006,200.000.65%28,959
Apr 27, 20266,250.006,250.006,130.006,160.006,160.000.16%29,059
Apr 24, 20266,200.006,230.006,100.006,150.006,150.00-1.60%30,728
Apr 23, 20266,340.006,360.006,170.006,250.006,250.00-1.42%75,394
Apr 22, 20266,340.006,350.006,130.006,340.006,340.00-0.16%47,652
Apr 21, 20266,170.006,350.006,170.006,350.006,350.003.25%75,320
Apr 20, 20266,000.006,250.006,000.006,150.006,150.002.50%57,108
Apr 17, 20265,970.006,000.005,900.006,000.006,000.000.84%20,394
Apr 16, 20265,890.006,020.005,890.005,950.005,950.001.36%29,141
Apr 15, 20265,920.005,920.005,830.005,870.005,870.000.51%34,990
Apr 14, 20265,930.005,930.005,810.005,840.005,840.000.17%19,124
Apr 13, 20265,820.005,880.005,750.005,830.005,830.00-28,114
Apr 10, 20265,730.005,870.005,730.005,830.005,830.001.92%33,184
Apr 9, 20265,810.005,810.005,700.005,720.005,720.00-0.52%18,735
Apr 8, 20265,780.005,790.005,670.005,750.005,750.001.95%40,133
Apr 7, 20265,740.005,760.005,630.005,640.005,640.00-33,627
Apr 6, 20265,640.005,690.005,600.005,640.005,640.000.36%22,631
Apr 3, 20265,630.005,710.005,530.005,620.005,620.00-0.18%38,055
Apr 2, 20265,870.005,870.005,590.005,630.005,630.00-2.76%62,636
Apr 1, 20265,820.005,840.005,700.005,790.005,790.001.76%39,174
Mar 31, 20265,790.005,790.005,620.005,690.005,690.00-0.35%36,515
Mar 30, 20265,570.005,820.005,570.005,710.005,710.00-0.70%40,935
Mar 27, 20265,750.005,860.005,560.005,750.005,750.00-40,459
Mar 26, 20265,770.005,850.005,650.005,750.005,750.00-0.86%19,740
Mar 25, 20265,800.005,870.005,740.005,800.005,800.000.69%60,724
Mar 24, 20265,710.005,780.005,630.005,760.005,760.002.31%42,776
Mar 23, 20265,850.005,890.005,610.005,630.005,630.00-6.17%102,102
Mar 20, 20265,910.006,050.005,890.006,000.006,000.002.04%80,981
Mar 19, 20265,930.005,980.005,830.005,880.005,880.00-1.18%30,511
Mar 18, 20265,920.005,980.005,870.005,950.005,950.000.68%53,876
Mar 17, 20266,000.006,000.005,830.005,910.005,910.000.51%36,749
Mar 16, 20265,950.006,000.005,800.005,880.005,880.00-1.18%60,251
Mar 13, 20266,140.006,150.005,920.005,950.005,950.00-6.15%160,712
Mar 12, 20266,140.006,340.006,140.006,340.006,340.003.09%36,865
Mar 11, 20266,080.006,300.006,000.006,150.006,150.001.99%48,124
Mar 10, 20265,850.006,040.005,850.006,030.006,030.004.33%58,649
Mar 9, 20265,880.005,940.005,620.005,780.005,780.00-3.51%86,966
Mar 6, 20265,960.006,060.005,790.005,990.005,990.000.50%67,799
Mar 5, 20265,780.006,150.005,780.005,960.005,960.005.49%109,244
Mar 4, 20266,200.006,200.005,400.005,650.005,650.00-9.16%356,674
Mar 3, 20266,260.006,500.006,210.006,220.006,220.00-3.57%165,280
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