Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Wooshin Systems Co., Ltd (017370) Historical Prices

KR:017370 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,550.003,550.003,430.003,485.003,485.00-1.83%17,7871.40
Oct 29, 20263,705.003,705.003,485.003,550.003,550.00-1.93%7,1240.54
Oct 28, 20263,560.003,640.003,555.003,620.003,620.00+3.43%12,4060.91
Oct 27, 20263,615.003,615.003,500.003,500.003,500.00+0.14%5,3200.38
Oct 26, 20263,475.003,620.003,455.003,495.003,495.00-1.96%16,8461.16
Oct 23, 20263,660.003,660.003,480.003,565.003,565.00-2.73%16,3481.12
Oct 22, 20263,730.003,730.003,630.003,665.003,665.00-1.35%16,3311.11
Oct 21, 20263,635.003,745.003,545.003,715.003,715.00+3.19%18,1511.21
Oct 20, 20263,680.003,680.003,540.003,600.003,600.00-0.28%3,4440.23
Oct 19, 20263,720.003,720.003,475.003,610.003,610.00+0.28%4,3080.27
Oct 16, 20263,490.003,630.003,455.003,600.003,600.00+2.13%7,4250.47
Oct 15, 20263,695.003,695.003,370.003,525.003,525.00-0.70%11,4870.72
Oct 14, 20263,540.003,550.003,415.003,550.003,550.00+1.72%4,5170.29
Oct 13, 20263,415.003,490.003,405.003,490.003,490.00+0.43%8,6360.54
Oct 12, 20263,735.003,735.003,435.003,475.003,475.00-3.61%17,7131.11
Oct 09, 20263,605.003,685.003,535.003,605.003,605.00+0.00%00.00
Oct 08, 20263,675.003,685.003,535.003,605.003,605.00-1.90%14,3510.82
Oct 07, 20263,605.003,695.003,560.003,675.003,675.00+1.94%7,3260.42
Oct 06, 20263,560.003,650.003,515.003,605.003,605.00+0.28%17,3880.98
Oct 05, 20263,595.003,595.003,490.003,595.003,595.00+0.00%00.00
Oct 02, 20263,550.003,595.003,490.003,595.003,595.00+1.27%7,8830.42
Oct 01, 20263,490.003,615.003,465.003,550.003,550.00+3.50%9,9750.53
Sep 30, 20263,550.003,550.003,430.003,430.003,430.00-2.56%7,9460.42
Sep 29, 20263,445.003,570.003,415.003,520.003,520.00+1.44%10,6950.56
Sep 28, 20263,450.003,530.003,350.003,470.003,470.00+3.89%9,9400.51
Sep 25, 20263,340.003,450.003,310.003,340.003,340.00+0.00%00.00
Sep 24, 20263,340.003,450.003,310.003,340.003,340.00+0.00%00.00
Sep 23, 20263,450.003,450.003,310.003,340.003,340.00-1.33%18,0300.87
Sep 22, 20263,400.003,400.003,360.003,385.003,385.00+0.15%8,7080.42
Sep 21, 20263,500.003,500.003,360.003,380.003,380.00-2.03%17,0790.82
Sep 18, 20263,535.003,535.003,440.003,450.003,450.00+0.29%5,7850.27
Sep 17, 20263,470.003,595.003,435.003,440.003,440.00-1.01%9,5400.45
Sep 16, 20263,565.003,565.003,475.003,475.003,475.00-0.43%4,0230.19
Sep 15, 20263,455.003,535.003,455.003,490.003,490.00-1.55%14,0530.65
Sep 14, 20263,580.003,580.003,515.003,545.003,545.00-0.14%6,7740.31
Sep 11, 20263,560.003,605.003,500.003,550.003,550.00-0.28%17,0540.77
Sep 10, 20263,630.003,630.003,500.003,560.003,560.00+0.28%4,0210.18
Sep 09, 20263,560.003,575.003,500.003,550.003,550.00+1.57%7,0300.31
Sep 08, 20263,490.003,550.003,460.003,495.003,495.00-0.14%12,0840.52
Sep 07, 20263,650.003,650.003,490.003,500.003,500.00-4.11%44,5421.92
Sep 04, 20263,670.003,685.003,475.003,650.003,650.00-0.54%45,8181.98
Sep 03, 20263,670.003,680.003,525.003,670.003,670.00+1.80%11,8480.49
Sep 02, 20263,720.003,775.003,565.003,605.003,605.00-1.77%12,3400.51
Sep 01, 20263,720.003,825.003,605.003,670.003,670.00-1.34%14,9740.62
Aug 31, 20263,680.003,730.003,665.003,720.003,720.00-0.67%22,2320.93
Aug 28, 20264,025.004,025.003,690.003,745.003,745.00-1.71%25,2491.04
Aug 27, 20263,835.003,835.003,730.003,810.003,810.00+1.60%17,5150.68
Aug 26, 20263,800.003,800.003,685.003,750.003,750.00+0.27%6,9510.26
Aug 25, 20263,620.003,760.003,615.003,740.003,740.00+1.36%12,2450.46
Aug 24, 20263,800.003,805.003,620.003,690.003,690.00+0.68%12,8260.47