Skip to main content
WSI Co., Ltd. (KOSDAQ:299170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
-45.00 (-1.89%)
At close: Dec 5, 2025

WSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,420.002,465.002,340.002,340.002,340.00-1.89%1,381,597
Dec 4, 20252,540.002,650.002,360.002,385.002,385.00-4.98%4,365,682
Dec 3, 20252,710.002,710.002,460.002,510.002,510.00-2.14%4,983,174
Dec 2, 20252,645.002,645.002,415.002,565.002,565.004.06%6,144,325
Dec 1, 20252,355.002,535.002,325.002,465.002,465.008.59%6,280,365
Nov 28, 20252,090.002,275.002,090.002,270.002,270.0010.19%4,037,996
Nov 27, 20252,095.002,195.002,035.002,060.002,060.00-0.96%1,956,446
Nov 26, 20252,230.002,250.002,050.002,080.002,080.00-6.09%2,020,660
Nov 25, 20252,165.002,350.002,150.002,215.002,215.001.37%3,983,856
Nov 24, 20252,015.002,215.001,977.002,185.002,185.009.25%2,430,930
Nov 21, 20251,940.002,020.001,940.002,000.002,000.00-0.25%909,323
Nov 20, 20252,040.002,090.002,005.002,005.002,005.00-0.25%1,168,968
Nov 19, 20252,145.002,150.002,010.002,010.002,010.00-6.07%1,481,378
Nov 18, 20252,225.002,225.002,090.002,140.002,140.00-3.82%1,737,747
Nov 17, 20252,270.002,300.002,225.002,225.002,225.00-1.98%1,766,824
Nov 14, 20252,350.002,350.002,225.002,270.002,270.00-4.82%3,691,114
Nov 13, 20252,235.002,705.002,195.002,385.002,385.007.19%33,792,000
Nov 12, 20252,205.002,235.002,140.002,225.002,225.002.53%1,140,377
Nov 11, 20252,170.002,260.002,125.002,170.002,170.00-1,776,046
Nov 10, 20252,250.002,255.002,085.002,170.002,170.00-2.69%2,125,648
Nov 7, 20252,245.002,630.002,160.002,230.002,230.00-13,367,460
Nov 6, 20252,175.002,360.002,155.002,230.002,230.003.48%4,512,117
Nov 5, 20252,060.002,250.001,980.002,155.002,155.001.89%1,562,597
Nov 4, 20252,155.002,170.002,055.002,115.002,115.00-1.40%1,151,155
Nov 3, 20252,230.002,325.002,120.002,145.002,145.00-1.83%2,960,917
Oct 31, 20252,090.002,220.002,060.002,185.002,185.008.71%2,438,718
Oct 30, 20252,100.002,100.002,010.002,010.002,010.00-4.29%972,719
Oct 29, 20252,135.002,150.002,060.002,100.002,100.00-1.87%1,271,422
Oct 28, 20252,085.002,425.002,060.002,140.002,140.005.42%8,612,171
Oct 27, 20252,060.002,090.002,000.002,030.002,030.00-1.46%1,124,445
Oct 24, 20252,160.002,215.002,000.002,060.002,060.00-5.50%2,299,906
Oct 23, 20252,135.002,450.002,075.002,180.002,180.003.81%8,675,244
Oct 22, 20251,895.002,170.001,893.002,100.002,100.0011.70%6,978,413
Oct 21, 20252,020.002,210.001,864.001,880.001,880.001.35%6,910,301
Oct 20, 20251,860.001,868.001,800.001,855.001,855.00-0.64%334,590
Oct 17, 20251,945.001,945.001,836.001,867.001,867.00-4.01%703,279
Oct 16, 20251,885.001,960.001,864.001,945.001,945.003.24%1,270,104
Oct 15, 20251,860.001,890.001,817.001,884.001,884.003.80%620,720
Oct 14, 20251,930.001,930.001,797.001,815.001,815.00-2.31%973,683
Oct 13, 20251,805.001,870.001,774.001,858.001,858.001.86%540,631
Oct 10, 20251,804.001,846.001,769.001,824.001,824.001.11%466,375
Oct 2, 20251,751.001,832.001,751.001,804.001,804.004.46%647,632
Oct 1, 20251,745.001,785.001,718.001,727.001,727.00-1.82%242,462
Sep 30, 20251,792.001,792.001,734.001,759.001,759.00-0.73%223,423
Sep 29, 20251,755.001,810.001,752.001,772.001,772.00-0.56%291,379
Sep 26, 20251,793.001,812.001,750.001,782.001,782.00-1.93%488,218
Sep 25, 20251,819.001,878.001,812.001,817.001,817.00-0.06%499,243
Sep 24, 20251,808.001,843.001,800.001,818.001,818.00-1.36%394,793
Sep 23, 20251,855.001,859.001,800.001,843.001,843.00-0.38%413,315
Sep 22, 20251,872.001,882.001,835.001,850.001,850.00-1.12%553,951