Wooshin Systems Co., Ltd 017370
KRX · South Korea · Producer Manufacturing
KRW 3,595.00+45.00 (+1.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,595.00 | +1.27% | KRW 3,550.00 | KRW 3,595.00 | KRW 3,490.00 | 7.88K |
| 2026-10-01 | KRW 3,550.00 | +3.50% | KRW 3,490.00 | KRW 3,615.00 | KRW 3,465.00 | 9.98K |
| 2026-09-30 | KRW 3,430.00 | -2.56% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,430.00 | 7.95K |
| 2026-09-29 | KRW 3,520.00 | +1.44% | KRW 3,445.00 | KRW 3,570.00 | KRW 3,415.00 | 10.70K |
| 2026-09-28 | KRW 3,470.00 | +3.89% | KRW 3,450.00 | KRW 3,530.00 | KRW 3,350.00 | 9.94K |
| 2026-09-23 | KRW 3,340.00 | -1.33% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,310.00 | 18.03K |
| 2026-09-22 | KRW 3,385.00 | +0.15% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,360.00 | 8.71K |
| 2026-09-21 | KRW 3,380.00 | -2.03% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,360.00 | 17.08K |
| 2026-09-18 | KRW 3,450.00 | +0.29% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,440.00 | 5.79K |
| 2026-09-17 | KRW 3,440.00 | -1.01% | KRW 3,470.00 | KRW 3,595.00 | KRW 3,435.00 | 9.54K |
| 2026-09-16 | KRW 3,475.00 | -0.43% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,475.00 | 4.02K |
| 2026-09-15 | KRW 3,490.00 | -1.55% | KRW 3,455.00 | KRW 3,535.00 | KRW 3,455.00 | 14.33K |
| 2026-09-14 | KRW 3,545.00 | -0.14% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,515.00 | 6.77K |
| 2026-09-11 | KRW 3,550.00 | -0.28% | KRW 3,560.00 | KRW 3,605.00 | KRW 3,500.00 | 17.05K |
| 2026-09-10 | KRW 3,560.00 | +0.28% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,500.00 | 4.02K |
| 2026-09-09 | KRW 3,550.00 | +1.57% | KRW 3,560.00 | KRW 3,575.00 | KRW 3,500.00 | 7.03K |
| 2026-09-08 | KRW 3,495.00 | -0.14% | KRW 3,490.00 | KRW 3,550.00 | KRW 3,460.00 | 12.08K |
| 2026-09-07 | KRW 3,500.00 | -4.11% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,490.00 | 44.54K |
| 2026-09-04 | KRW 3,650.00 | -0.54% | KRW 3,670.00 | KRW 3,685.00 | KRW 3,475.00 | 45.82K |
| 2026-09-03 | KRW 3,670.00 | +1.80% | KRW 3,670.00 | KRW 3,680.00 | KRW 3,525.00 | 11.85K |
| 2026-09-02 | KRW 3,605.00 | -1.77% | KRW 3,720.00 | KRW 3,775.00 | KRW 3,565.00 | 12.34K |
| 2026-09-01 | KRW 3,670.00 | -1.34% | KRW 3,720.00 | KRW 3,825.00 | KRW 3,605.00 | 14.97K |
| 2026-08-31 | KRW 3,720.00 | -0.67% | KRW 3,680.00 | KRW 3,730.00 | KRW 3,665.00 | 22.23K |
| 2026-08-28 | KRW 3,745.00 | -1.71% | KRW 4,025.00 | KRW 4,025.00 | KRW 3,690.00 | 25.25K |
| 2026-08-27 | KRW 3,810.00 | +1.60% | KRW 3,835.00 | KRW 3,835.00 | KRW 3,730.00 | 17.52K |
| 2026-08-26 | KRW 3,750.00 | +0.27% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,685.00 | 6.95K |
| 2026-08-25 | KRW 3,740.00 | +1.36% | KRW 3,620.00 | KRW 3,760.00 | KRW 3,615.00 | 12.25K |
| 2026-08-24 | KRW 3,690.00 | +0.68% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,620.00 | 12.83K |
| 2026-08-21 | KRW 3,665.00 | -0.27% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,600.00 | 8.35K |
| 2026-08-20 | KRW 3,675.00 | 0.00% | KRW 3,700.00 | KRW 3,775.00 | KRW 3,620.00 | 21.55K |
| 2026-08-19 | KRW 3,675.00 | -2.26% | KRW 3,615.00 | KRW 3,795.00 | KRW 3,615.00 | 23.66K |
| 2026-08-18 | KRW 3,760.00 | -6.70% | KRW 4,030.00 | KRW 4,155.00 | KRW 3,745.00 | 42.19K |
| 2026-08-14 | KRW 4,030.00 | +1.00% | KRW 4,030.00 | KRW 4,167.00 | KRW 3,980.00 | 15.74K |
| 2026-08-13 | KRW 3,990.00 | -0.75% | KRW 4,020.00 | KRW 4,050.00 | KRW 3,950.00 | 15.90K |
| 2026-08-12 | KRW 4,020.00 | -1.35% | KRW 4,165.00 | KRW 4,165.00 | KRW 4,010.00 | 6.84K |
| 2026-08-11 | KRW 4,075.00 | +0.12% | KRW 4,070.00 | KRW 4,205.00 | KRW 4,010.00 | 10.95K |
| 2026-08-10 | KRW 4,070.00 | +3.43% | KRW 4,080.00 | KRW 4,095.00 | KRW 3,950.00 | 11.78K |
| 2026-08-07 | KRW 3,935.00 | +0.38% | KRW 4,080.00 | KRW 4,085.00 | KRW 3,920.00 | 13.91K |
| 2026-08-06 | KRW 3,920.00 | -1.51% | KRW 4,025.00 | KRW 4,065.00 | KRW 3,900.00 | 10.77K |
| 2026-08-05 | KRW 3,980.00 | +0.25% | KRW 4,010.00 | KRW 4,050.00 | KRW 3,950.00 | 12.05K |
| 2026-08-04 | KRW 3,970.00 | +3.79% | KRW 3,655.00 | KRW 4,045.00 | KRW 3,655.00 | 18.20K |
| 2026-08-03 | KRW 3,825.00 | +0.79% | KRW 3,810.00 | KRW 3,990.00 | KRW 3,585.00 | 46.03K |
| 2026-07-31 | KRW 3,795.00 | +1.88% | KRW 3,910.00 | KRW 3,910.00 | KRW 3,700.00 | 38.11K |
| 2026-07-30 | KRW 3,725.00 | +4.20% | KRW 3,320.00 | KRW 3,840.00 | KRW 3,320.00 | 26.42K |
| 2026-07-29 | KRW 3,575.00 | -7.02% | KRW 3,810.00 | KRW 3,935.00 | KRW 3,450.00 | 44.53K |
| 2026-07-28 | KRW 3,845.00 | -3.15% | KRW 3,940.00 | KRW 3,990.00 | KRW 3,820.00 | 25.87K |
| 2026-07-27 | KRW 3,970.00 | -1.73% | KRW 4,010.00 | KRW 4,095.00 | KRW 3,940.00 | 24.41K |
| 2026-07-24 | KRW 4,040.00 | -1.70% | KRW 4,035.00 | KRW 4,155.00 | KRW 3,950.00 | 31.91K |
| 2026-07-23 | KRW 4,110.00 | +2.75% | KRW 4,015.00 | KRW 4,155.00 | KRW 3,950.00 | 24.74K |
| 2026-07-22 | KRW 4,000.00 | -4.88% | KRW 4,155.00 | KRW 4,205.00 | KRW 3,990.00 | 34.85K |
| 2026-07-21 | KRW 4,205.00 | +3.06% | KRW 4,350.00 | KRW 4,350.00 | KRW 3,910.00 | 9.94K |
| 2026-07-20 | KRW 4,080.00 | -3.55% | KRW 4,190.00 | KRW 4,215.00 | KRW 4,000.00 | 17.04K |
| 2026-07-16 | KRW 4,230.00 | +1.20% | KRW 4,270.00 | KRW 4,290.00 | KRW 4,140.00 | 16.24K |
| 2026-07-15 | KRW 4,180.00 | +0.72% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,180.00 | 14.16K |
| 2026-07-14 | KRW 4,150.00 | -6.32% | KRW 4,315.00 | KRW 4,450.00 | KRW 4,000.00 | 96.86K |
| 2026-07-13 | KRW 4,430.00 | -1.45% | KRW 4,500.00 | KRW 4,595.00 | KRW 4,380.00 | 13.09K |
| 2026-07-10 | KRW 4,495.00 | +2.98% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,370.00 | 20.98K |
| 2026-07-09 | KRW 4,365.00 | +0.34% | KRW 4,315.00 | KRW 4,445.00 | KRW 4,270.00 | 22.18K |
| 2026-07-08 | KRW 4,350.00 | +0.58% | KRW 4,450.00 | KRW 4,545.00 | KRW 4,250.00 | 45.48K |
| 2026-07-07 | KRW 4,325.00 | -2.15% | KRW 4,420.00 | KRW 4,550.00 | KRW 4,280.00 | 16.91K |
| 2026-07-06 | KRW 4,420.00 | +0.45% | KRW 4,400.00 | KRW 4,535.00 | KRW 4,220.00 | 16.36K |
| 2026-07-03 | KRW 4,400.00 | +2.56% | KRW 4,290.00 | KRW 4,450.00 | KRW 4,155.00 | 18.95K |
| 2026-07-02 | KRW 4,290.00 | -3.70% | KRW 4,455.00 | KRW 4,570.00 | KRW 4,220.00 | 34.97K |
| 2026-07-01 | KRW 4,455.00 | +1.48% | KRW 4,390.00 | KRW 4,600.00 | KRW 4,240.00 | 22.49K |
| 2026-06-30 | KRW 4,390.00 | -0.68% | KRW 4,420.00 | KRW 4,600.00 | KRW 4,225.00 | 18.88K |
| 2026-06-29 | KRW 4,420.00 | +5.62% | KRW 4,020.00 | KRW 4,480.00 | KRW 4,020.00 | 30.77K |
| 2026-06-26 | KRW 4,185.00 | +1.09% | KRW 4,285.00 | KRW 4,285.00 | KRW 3,940.00 | 42.85K |
| 2026-06-25 | KRW 4,140.00 | -2.82% | KRW 4,200.00 | KRW 4,370.00 | KRW 4,065.00 | 19.39K |
| 2026-06-24 | KRW 4,260.00 | -4.59% | KRW 4,390.00 | KRW 4,600.00 | KRW 4,250.00 | 26.37K |
| 2026-06-23 | KRW 4,465.00 | -3.04% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,300.00 | 23.47K |
| 2026-06-22 | KRW 4,605.00 | -0.32% | KRW 4,770.00 | KRW 4,770.00 | KRW 4,445.00 | 15.02K |
| 2026-06-19 | KRW 4,620.00 | -2.33% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,525.00 | 19.84K |
| 2026-06-18 | KRW 4,730.00 | +0.32% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,615.00 | 13.09K |
| 2026-06-17 | KRW 4,715.00 | -3.18% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,660.00 | 43.94K |
| 2026-06-16 | KRW 4,870.00 | +2.10% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,715.00 | 18.57K |
| 2026-06-15 | KRW 4,770.00 | +1.27% | KRW 4,805.00 | KRW 4,980.00 | KRW 4,725.00 | 30.74K |
| 2026-06-12 | KRW 4,710.00 | +2.84% | KRW 4,600.00 | KRW 4,830.00 | KRW 4,580.00 | 32.66K |
| 2026-06-11 | KRW 4,580.00 | +5.53% | KRW 4,340.00 | KRW 4,685.00 | KRW 4,300.00 | 39.46K |
| 2026-06-10 | KRW 4,340.00 | +2.36% | KRW 4,240.00 | KRW 4,435.00 | KRW 4,160.00 | 31.75K |
| 2026-06-09 | KRW 4,240.00 | -6.30% | KRW 4,525.00 | KRW 4,650.00 | KRW 4,240.00 | 40.33K |
| 2026-06-08 | KRW 4,525.00 | +3.55% | KRW 4,370.00 | KRW 4,845.00 | KRW 4,095.00 | 63.93K |
| 2026-06-05 | KRW 4,370.00 | -2.89% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,260.00 | 35.69K |
| 2026-06-04 | KRW 4,500.00 | -0.22% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,450.00 | 14.85K |
| 2026-06-02 | KRW 4,510.00 | +0.89% | KRW 4,260.00 | KRW 4,560.00 | KRW 4,260.00 | 41.78K |
| 2026-06-01 | KRW 4,470.00 | -5.50% | KRW 4,700.00 | KRW 4,725.00 | KRW 4,460.00 | 109.48K |
| 2026-05-29 | KRW 4,730.00 | -2.07% | KRW 4,795.00 | KRW 4,895.00 | KRW 4,645.00 | 45.33K |
| 2026-05-28 | KRW 4,830.00 | -1.43% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,690.00 | 47.91K |
| 2026-05-27 | KRW 4,900.00 | -4.11% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,880.00 | 49.97K |
| 2026-05-26 | KRW 5,110.00 | -0.20% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,040.00 | 39.83K |
| 2026-05-22 | KRW 5,120.00 | +3.23% | KRW 4,960.00 | KRW 5,130.00 | KRW 4,960.00 | 54.53K |