Wooshin Systems Co., Ltd. - 017370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,880	6,880	6,880	7,000	6,720	162,620
February 19, 2026	6,760	6,760	6,760	6,840	6,670	138,860
February 13, 2026	6,910	6,750	6,750	6,930	6,680	95,304
February 12, 2026	6,940	6,930	6,930	6,970	6,850	54,931
February 11, 2026	6,930	6,920	6,920	6,990	6,830	52,726
February 10, 2026	6,800	6,930	6,930	6,990	6,790	80,434
February 09, 2026	6,770	6,800	6,800	6,910	6,730	112,584
February 06, 2026	6,780	6,770	6,770	6,800	6,470	109,641
February 05, 2026	6,920	6,820	6,820	7,030	6,730	138,030
February 04, 2026	6,710	6,920	6,920	6,980	6,640	138,241
February 03, 2026	6,540	6,700	6,700	6,730	6,480	107,107
February 02, 2026	6,460	6,480	6,480	6,750	6,390	244,910
January 30, 2026	6,590	6,390	6,390	6,590	6,300	128,569
January 29, 2026	6,360	6,500	6,500	6,550	6,300	150,605
January 28, 2026	6,350	6,360	6,360	6,410	6,270	142,385
January 27, 2026	6,430	6,340	6,340	6,430	6,290	101,768
January 26, 2026	6,340	6,440	6,440	6,490	6,310	124,232
January 23, 2026	6,340	6,310	6,310	6,360	6,210	165,611
January 22, 2026	6,340	6,250	6,250	6,390	6,200	436,232
January 21, 2026	6,100	6,160	6,160	7,330	6,090	6.89M
January 20, 2026	6,200	6,100	6,100	6,270	6,010	60,883
January 19, 2026	6,300	6,190	6,190	6,300	6,030	79,777
January 16, 2026	6,080	6,180	6,180	6,290	6,010	123,610
January 15, 2026	6,020	6,120	6,120	6,170	5,990	30,220
January 14, 2026	6,080	6,020	6,020	6,130	5,980	22,520
January 13, 2026	6,150	6,080	6,080	6,150	5,800	55,931
January 12, 2026	6,010	5,990	5,990	6,110	5,950	30,200
January 09, 2026	6,000	6,010	6,010	6,010	5,870	65,319
January 08, 2026	6,020	5,870	5,870	6,020	5,830	48,939
January 07, 2026	6,110	6,000	6,000	6,110	5,930	77,008
January 06, 2026	6,310	6,100	6,100	6,310	6,100	38,989
January 05, 2026	6,290	6,230	6,230	6,390	6,100	66,384
January 02, 2026	6,220	6,280	6,280	6,380	6,220	28,561
December 30, 2025	6,300	6,200	6,200	6,330	6,200	13,409
December 29, 2025	6,160	6,210	6,210	6,440	6,050	36,111
December 26, 2025	6,370	6,210	6,210	6,370	6,100	12,897
December 24, 2025	6,310	6,220	6,220	6,380	6,200	9,083
December 23, 2025	6,380	6,220	6,220	6,380	6,220	10,788
December 22, 2025	6,280	6,300	6,300	6,370	6,270	7,166
December 19, 2025	6,230	6,300	6,300	6,310	6,090	28,009
December 18, 2025	6,360	6,210	6,210	6,390	6,200	39,005
December 17, 2025	6,520	6,450	6,450	6,580	6,370	20,828
December 16, 2025	6,770	6,550	6,550	6,770	6,330	34,995
December 15, 2025	6,700	6,730	6,730	6,740	6,500	34,998
December 12, 2025	6,630	6,560	6,560	6,660	6,550	11,222
December 11, 2025	6,720	6,620	6,620	6,750	6,530	15,542
December 10, 2025	6,670	6,630	6,630	6,670	6,580	12,606
December 09, 2025	6,690	6,560	6,560	6,690	6,560	21,443
December 08, 2025	6,630	6,700	6,700	6,840	6,560	48,395
December 05, 2025	6,630	6,600	6,600	6,640	6,540	8,742
December 04, 2025	6,640	6,590	6,590	6,660	6,510	15,383
December 03, 2025	6,560	6,540	6,540	6,600	6,500	13,486
December 02, 2025	6,380	6,570	6,570	6,570	6,380	29,436
December 01, 2025	6,260	6,370	6,370	6,430	6,250	19,826
November 28, 2025	6,120	6,250	6,250	6,250	6,060	13,253
November 27, 2025	6,140	6,120	6,120	6,140	6,000	38,718
November 26, 2025	6,160	6,050	6,050	6,160	5,960	27,613
November 25, 2025	6,050	6,000	6,000	6,080	5,980	36,138
November 24, 2025	6,270	6,040	6,040	6,270	6,000	14,315
November 21, 2025	6,080	6,040	6,040	6,140	5,910	12,289

Wooshin Systems Co., Ltd. (017370.KS) KSC