WSI Co., Ltd. 299170
KRX · South Korea · Health Technology
KRW 1,475.00+7.00 (+0.48%)
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 1,475.00 | +0.48% | KRW 1,472.00 | KRW 1,530.00 | KRW 1,450.00 | 2.95M |
| 2026-10-01 | KRW 1,468.00 | +4.93% | KRW 1,394.00 | KRW 1,566.00 | KRW 1,367.00 | 10.27M |
| 2026-09-30 | KRW 1,399.00 | -2.85% | KRW 1,450.00 | KRW 1,494.00 | KRW 1,388.00 | 1.48M |
| 2026-09-29 | KRW 1,440.00 | -4.64% | KRW 1,520.00 | KRW 1,578.00 | KRW 1,432.00 |
| 3.68M |
| 2026-09-28 | KRW 1,510.00 | +10.95% | KRW 1,393.00 | KRW 1,664.00 | KRW 1,365.00 | 20.61M |
| 2026-09-23 | KRW 1,361.00 | -11.91% | KRW 1,588.00 | KRW 1,588.00 | KRW 1,353.00 | 6.35M |
| 2026-09-22 | KRW 1,545.00 | +29.94% | KRW 1,220.00 | KRW 1,545.00 | KRW 1,210.00 | 3.85M |
| 2026-09-21 | KRW 1,189.00 | -0.42% | KRW 1,194.00 | KRW 1,194.00 | KRW 1,157.00 | 63.44K |
| 2026-09-18 | KRW 1,194.00 | +3.74% | KRW 1,168.00 | KRW 1,194.00 | KRW 1,143.00 | 254.29K |
| 2026-09-17 | KRW 1,151.00 | +1.59% | KRW 1,135.00 | KRW 1,155.00 | KRW 1,135.00 | 57.73K |
| 2026-09-16 | KRW 1,133.00 | +0.71% | KRW 1,125.00 | KRW 1,145.00 | KRW 1,123.00 | 95.57K |
| 2026-09-15 | KRW 1,125.00 | -0.53% | KRW 1,124.00 | KRW 1,160.00 | KRW 1,118.00 | 148.28K |
| 2026-09-14 | KRW 1,131.00 | -1.82% | KRW 1,142.00 | KRW 1,150.00 | KRW 1,116.00 | 113.50K |
| 2026-09-11 | KRW 1,152.00 | -2.04% | KRW 1,147.00 | KRW 1,169.00 | KRW 1,132.00 | 166.14K |
| 2026-09-10 | KRW 1,176.00 | -0.93% | KRW 1,180.00 | KRW 1,193.00 | KRW 1,113.00 | 150.98K |
| 2026-09-09 | KRW 1,187.00 | -1.82% | KRW 1,209.00 | KRW 1,214.00 | KRW 1,180.00 | 163.89K |
| 2026-09-08 | KRW 1,209.00 | -1.87% | KRW 1,232.00 | KRW 1,307.00 | KRW 1,198.00 | 205.74K |
| 2026-09-07 | KRW 1,232.00 | +0.41% | KRW 1,250.00 | KRW 1,268.00 | KRW 1,225.00 | 144.63K |
| 2026-09-04 | KRW 1,227.00 | +0.57% | KRW 1,220.00 | KRW 1,244.00 | KRW 1,214.00 | 59.50K |
| 2026-09-03 | KRW 1,220.00 | -0.73% | KRW 1,250.00 | KRW 1,250.00 | KRW 1,190.00 | 114.85K |
| 2026-09-02 | KRW 1,229.00 | -1.60% | KRW 1,230.00 | KRW 1,260.00 | KRW 1,210.00 | 71.83K |
| 2026-09-01 | KRW 1,249.00 | -0.08% | KRW 1,236.00 | KRW 1,258.00 | KRW 1,224.00 | 67.50K |
| 2026-08-31 | KRW 1,250.00 | +0.81% | KRW 1,240.00 | KRW 1,250.00 | KRW 1,197.00 | 82.59K |
| 2026-08-28 | KRW 1,240.00 | -0.32% | KRW 1,248.00 | KRW 1,249.00 | KRW 1,201.00 | 39.17K |
| 2026-08-27 | KRW 1,244.00 | -0.24% | KRW 1,247.00 | KRW 1,287.00 | KRW 1,232.00 | 98.39K |
| 2026-08-26 | KRW 1,247.00 | +1.22% | KRW 1,233.00 | KRW 1,258.00 | KRW 1,213.00 | 48.67K |
| 2026-08-25 | KRW 1,232.00 | 0.00% | KRW 1,221.00 | KRW 1,233.00 | KRW 1,171.00 | 95.16K |
| 2026-08-24 | KRW 1,232.00 | +0.82% | KRW 1,222.00 | KRW 1,243.00 | KRW 1,207.00 | 63.24K |
| 2026-08-21 | KRW 1,222.00 | -3.78% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,192.00 | 239.20K |
| 2026-08-20 | KRW 1,270.00 | +2.92% | KRW 1,236.00 | KRW 1,317.00 | KRW 1,229.00 | 270.58K |
| 2026-08-19 | KRW 1,234.00 | -3.52% | KRW 1,258.00 | KRW 1,276.00 | KRW 1,223.00 | 142.87K |
| 2026-08-18 | KRW 1,279.00 | -3.62% | KRW 1,327.00 | KRW 1,338.00 | KRW 1,264.00 | 196.80K |
| 2026-08-14 | KRW 1,327.00 | +0.15% | KRW 1,404.00 | KRW 1,404.00 | KRW 1,297.00 | 203.07K |
| 2026-08-13 | KRW 1,325.00 | -0.45% | KRW 1,330.00 | KRW 1,349.00 | KRW 1,295.00 | 191.93K |
| 2026-08-12 | KRW 1,331.00 | -3.06% | KRW 1,389.00 | KRW 1,389.00 | KRW 1,298.00 | 936.58K |
| 2026-08-11 | KRW 1,373.00 | +1.33% | KRW 1,352.00 | KRW 1,373.00 | KRW 1,322.00 | 166.42K |
| 2026-08-10 | KRW 1,355.00 | +3.04% | KRW 1,315.00 | KRW 1,361.00 | KRW 1,307.00 | 205.37K |
| 2026-08-07 | KRW 1,315.00 | -3.80% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,298.00 | 163.42K |
| 2026-08-06 | KRW 1,367.00 | +4.67% | KRW 1,324.00 | KRW 1,375.00 | KRW 1,270.00 | 361.07K |
| 2026-08-05 | KRW 1,306.00 | +1.24% | KRW 1,290.00 | KRW 1,315.00 | KRW 1,281.00 | 134.69K |
| 2026-08-04 | KRW 1,290.00 | +5.65% | KRW 1,215.00 | KRW 1,296.00 | KRW 1,215.00 | 160.54K |
| 2026-08-03 | KRW 1,221.00 | +3.04% | KRW 1,185.00 | KRW 1,255.00 | KRW 1,166.00 | 291.88K |
| 2026-07-31 | KRW 1,185.00 | +8.32% | KRW 1,104.00 | KRW 1,187.00 | KRW 1,102.00 | 179.16K |
| 2026-07-30 | KRW 1,094.00 | +1.20% | KRW 1,021.00 | KRW 1,134.00 | KRW 1,021.00 | 213.22K |
| 2026-07-29 | KRW 1,081.00 | -9.16% | KRW 1,197.00 | KRW 1,225.00 | KRW 1,012.00 | 506.48K |
| 2026-07-28 | KRW 1,190.00 | -5.25% | KRW 1,256.00 | KRW 1,256.00 | KRW 1,175.00 | 180.73K |
| 2026-07-27 | KRW 1,256.00 | -2.33% | KRW 1,298.00 | KRW 1,319.00 | KRW 1,248.00 | 122.99K |
| 2026-07-24 | KRW 1,286.00 | -1.00% | KRW 1,280.00 | KRW 1,311.00 | KRW 1,259.00 | 96.32K |
| 2026-07-23 | KRW 1,299.00 | +1.33% | KRW 1,282.00 | KRW 1,318.00 | KRW 1,265.00 | 130.60K |
| 2026-07-22 | KRW 1,282.00 | +3.05% | KRW 1,261.00 | KRW 1,306.00 | KRW 1,228.00 | 169.19K |
| 2026-07-21 | KRW 1,244.00 | +0.65% | KRW 1,215.00 | KRW 1,257.00 | KRW 1,190.00 | 140.13K |
| 2026-07-20 | KRW 1,236.00 | -6.01% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,224.00 | 76.40K |
| 2026-07-16 | KRW 1,315.00 | -0.90% | KRW 1,327.00 | KRW 1,329.00 | KRW 1,271.00 | 101.53K |
| 2026-07-15 | KRW 1,327.00 | +7.36% | KRW 1,240.00 | KRW 1,345.00 | KRW 1,240.00 | 118.52K |
| 2026-07-14 | KRW 1,236.00 | -3.13% | KRW 1,265.00 | KRW 1,291.00 | KRW 1,190.00 | 240.43K |
| 2026-07-13 | KRW 1,276.00 | -6.38% | KRW 1,363.00 | KRW 1,389.00 | KRW 1,274.00 | 179.48K |
| 2026-07-10 | KRW 1,363.00 | +3.10% | KRW 1,322.00 | KRW 1,400.00 | KRW 1,322.00 | 162.22K |
| 2026-07-09 | KRW 1,322.00 | -0.53% | KRW 1,329.00 | KRW 1,347.00 | KRW 1,277.00 | 100.07K |
| 2026-07-08 | KRW 1,329.00 | -1.41% | KRW 1,350.00 | KRW 1,378.00 | KRW 1,279.00 | 210.95K |
| 2026-07-07 | KRW 1,348.00 | -1.25% | KRW 1,352.00 | KRW 1,410.00 | KRW 1,318.00 | 139.66K |
| 2026-07-06 | KRW 1,365.00 | -1.02% | KRW 1,420.00 | KRW 1,420.00 | KRW 1,319.00 | 130.26K |
| 2026-07-03 | KRW 1,379.00 | +2.91% | KRW 1,389.00 | KRW 1,389.00 | KRW 1,294.00 | 184.18K |
| 2026-07-02 | KRW 1,340.00 | -3.18% | KRW 1,396.00 | KRW 1,407.00 | KRW 1,264.00 | 254.03K |
| 2026-07-01 | KRW 1,384.00 | +0.95% | KRW 1,359.00 | KRW 1,428.00 | KRW 1,336.00 | 206.34K |
| 2026-06-30 | KRW 1,371.00 | -4.46% | KRW 1,413.00 | KRW 1,440.00 | KRW 1,348.00 | 209.33K |
| 2026-06-29 | KRW 1,435.00 | +17.05% | KRW 1,201.00 | KRW 1,453.00 | KRW 1,201.00 | 410.27K |
| 2026-06-26 | KRW 1,226.00 | -7.47% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,204.00 | 336.90K |
| 2026-06-25 | KRW 1,325.00 | -1.71% | KRW 1,349.00 | KRW 1,400.00 | KRW 1,313.00 | 185.51K |
| 2026-06-24 | KRW 1,348.00 | +4.09% | KRW 1,281.00 | KRW 1,348.00 | KRW 1,277.00 | 389.59K |
| 2026-06-23 | KRW 1,295.00 | -8.74% | KRW 1,394.00 | KRW 1,435.00 | KRW 1,286.00 | 437.50K |
| 2026-06-22 | KRW 1,419.00 | -4.51% | KRW 1,504.00 | KRW 1,504.00 | KRW 1,389.00 | 357.48K |
| 2026-06-19 | KRW 1,486.00 | -5.41% | KRW 1,574.00 | KRW 1,600.00 | KRW 1,455.00 | 437.06K |
| 2026-06-18 | KRW 1,571.00 | -4.15% | KRW 1,639.00 | KRW 1,690.00 | KRW 1,565.00 | 491.65K |
| 2026-06-17 | KRW 1,639.00 | +2.44% | KRW 1,600.00 | KRW 1,692.00 | KRW 1,569.00 | 131.09K |
| 2026-06-16 | KRW 1,600.00 | +0.63% | KRW 1,590.00 | KRW 1,639.00 | KRW 1,572.00 | 158.57K |
| 2026-06-15 | KRW 1,590.00 | -1.91% | KRW 1,648.00 | KRW 1,691.00 | KRW 1,590.00 | 251.20K |
| 2026-06-12 | KRW 1,621.00 | +1.63% | KRW 1,600.00 | KRW 1,700.00 | KRW 1,600.00 | 312.42K |
| 2026-06-11 | KRW 1,595.00 | -0.31% | KRW 1,600.00 | KRW 1,650.00 | KRW 1,524.00 | 285.46K |
| 2026-06-10 | KRW 1,600.00 | +5.33% | KRW 1,520.00 | KRW 1,630.00 | KRW 1,480.00 | 1.17K |
| 2026-06-09 | KRW 1,519.00 | +1.95% | KRW 1,490.00 | KRW 1,600.00 | KRW 1,490.00 | 268.80K |
| 2026-06-08 | KRW 1,490.00 | -7.22% | KRW 1,570.00 | KRW 1,574.00 | KRW 1,479.00 | 314.23K |
| 2026-06-05 | KRW 1,606.00 | +0.56% | KRW 1,597.00 | KRW 1,615.00 | KRW 1,561.00 | 205.65K |
| 2026-06-04 | KRW 1,597.00 | -0.25% | KRW 1,571.00 | KRW 1,728.00 | KRW 1,505.00 | 406.40K |
| 2026-06-02 | KRW 1,601.00 | -3.09% | KRW 1,652.00 | KRW 1,652.00 | KRW 1,566.00 | 390.05K |
| 2026-06-01 | KRW 1,652.00 | -3.50% | KRW 1,680.00 | KRW 1,687.00 | KRW 1,610.00 | 611.78K |
| 2026-05-29 | KRW 1,712.00 | -3.33% | KRW 1,780.00 | KRW 1,796.00 | KRW 1,667.00 | 446.40K |
| 2026-05-28 | KRW 1,771.00 | -3.70% | KRW 1,828.00 | KRW 1,853.00 | KRW 1,701.00 | 595.55K |
| 2026-05-27 | KRW 1,839.00 | -3.52% | KRW 1,906.00 | KRW 1,919.00 | KRW 1,816.00 | 558.52K |
| 2026-05-26 | KRW 1,906.00 | -7.48% | KRW 2,090.00 | KRW 2,100.00 | KRW 1,899.00 | 778.27K |
| 2026-05-22 | KRW 2,060.00 | +2.49% | KRW 2,030.00 | KRW 2,085.00 | KRW 2,025.00 | 323.14K |