Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 1,231.00 | 1,250.00 | 1,224.00 | 1,245.00 | 1,245.00 | 86,150 |
| 2024-07-18 | 1,240.00 | 1,254.00 | 1,230.00 | 1,244.00 | 1,244.00 | 177,637 |
| 2024-07-17 | 1,288.00 | 1,307.00 | 1,265.00 | 1,270.00 | 1,270.00 | 172,194 |
| 2024-07-16 | 1,309.00 | 1,318.00 | 1,280.00 | 1,288.00 | 1,288.00 | 87,083 |
| 2024-07-15 | 1,289.00 | 1,316.00 | 1,280.00 | 1,309.00 | 1,309.00 | 101,699 |
| 2024-07-12 | 1,301.00 | 1,350.00 | 1,289.00 | 1,289.00 | 1,289.00 | 107,929 |
| 2024-07-11 | 1,335.00 | 1,343.00 | 1,262.00 | 1,315.00 | 1,315.00 | 113,174 |
| 2024-07-10 | 1,359.00 | 1,359.00 | 1,326.00 | 1,335.00 | 1,335.00 | 108,883 |
| 2024-07-09 | 1,340.00 | 1,354.00 | 1,325.00 | 1,338.00 | 1,338.00 | 94,813 |
| 2024-07-08 | 1,314.00 | 1,349.00 | 1,314.00 | 1,340.00 | 1,340.00 | 46,804 |
| 2024-07-05 | 1,316.00 | 1,340.00 | 1,315.00 | 1,328.00 | 1,328.00 | 93,226 |
| 2024-07-04 | 1,343.00 | 1,350.00 | 1,312.00 | 1,315.00 | 1,315.00 | 127,680 |
| 2024-07-03 | 1,366.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,345.00 | 245,535 |
| 2024-07-02 | 1,383.00 | 1,383.00 | 1,349.00 | 1,362.00 | 1,362.00 | 121,921 |
| 2024-07-01 | 1,380.00 | 1,400.00 | 1,371.00 | 1,383.00 | 1,383.00 | 65,375 |
| 2024-06-28 | 1,400.00 | 1,421.00 | 1,384.00 | 1,390.00 | 1,390.00 | 89,441 |
| 2024-06-27 | 1,407.00 | 1,414.00 | 1,387.00 | 1,406.00 | 1,406.00 | 110,812 |
| 2024-06-26 | 1,421.00 | 1,451.00 | 1,400.00 | 1,413.00 | 1,413.00 | 100,257 |
| 2024-06-25 | 1,447.00 | 1,470.00 | 1,398.00 | 1,414.00 | 1,414.00 | 249,201 |
| 2024-06-24 | 1,437.00 | 1,488.00 | 1,417.00 | 1,448.00 | 1,448.00 | 230,214 |
| 2024-06-21 | 1,436.00 | 1,475.00 | 1,370.00 | 1,437.00 | 1,437.00 | 289,703 |
| 2024-06-20 | 1,455.00 | 1,464.00 | 1,436.00 | 1,455.00 | 1,455.00 | 241,231 |
| 2024-06-19 | 1,454.00 | 1,588.00 | 1,435.00 | 1,455.00 | 1,455.00 | 3,998,027 |
| 2024-06-18 | 1,420.00 | 1,458.00 | 1,416.00 | 1,449.00 | 1,449.00 | 376,017 |
| 2024-06-17 | 1,390.00 | 1,439.00 | 1,371.00 | 1,410.00 | 1,410.00 | 344,452 |
| 2024-06-14 | 1,377.00 | 1,394.00 | 1,338.00 | 1,394.00 | 1,394.00 | 147,121 |
| 2024-06-13 | 1,389.00 | 1,409.00 | 1,377.00 | 1,377.00 | 1,377.00 | 128,003 |
| 2024-06-12 | 1,355.00 | 1,415.00 | 1,355.00 | 1,382.00 | 1,382.00 | 186,792 |
| 2024-06-11 | 1,361.00 | 1,470.00 | 1,357.00 | 1,362.00 | 1,362.00 | 1,065,717 |
| 2024-06-10 | 1,350.00 | 1,372.00 | 1,346.00 | 1,354.00 | 1,354.00 | 56,864 |
| 2024-06-07 | 1,366.00 | 1,381.00 | 1,345.00 | 1,369.00 | 1,369.00 | 70,395 |
| 2024-06-05 | 1,349.00 | 1,375.00 | 1,300.00 | 1,366.00 | 1,366.00 | 241,038 |
| 2024-06-04 | 1,368.00 | 1,368.00 | 1,330.00 | 1,349.00 | 1,349.00 | 179,634 |
| 2024-06-03 | 1,361.00 | 1,400.00 | 1,360.00 | 1,368.00 | 1,368.00 | 110,286 |
| 2024-05-31 | 1,353.00 | 1,373.00 | 1,351.00 | 1,371.00 | 1,371.00 | 69,324 |
| 2024-05-30 | 1,397.00 | 1,403.00 | 1,360.00 | 1,375.00 | 1,375.00 | 167,890 |
| 2024-05-29 | 1,423.00 | 1,425.00 | 1,391.00 | 1,392.00 | 1,392.00 | 205,011 |
| 2024-05-28 | 1,391.00 | 1,519.00 | 1,391.00 | 1,434.00 | 1,434.00 | 903,310 |
| 2024-05-27 | 1,405.00 | 1,406.00 | 1,350.00 | 1,390.00 | 1,390.00 | 222,377 |
| 2024-05-24 | 1,417.00 | 1,419.00 | 1,377.00 | 1,401.00 | 1,401.00 | 171,417 |
| 2024-05-23 | 1,420.00 | 1,429.00 | 1,400.00 | 1,409.00 | 1,409.00 | 98,363 |
| 2024-05-22 | 1,437.00 | 1,437.00 | 1,397.00 | 1,420.00 | 1,420.00 | 132,199 |
| 2024-05-21 | 1,446.00 | 1,460.00 | 1,406.00 | 1,421.00 | 1,421.00 | 144,160 |
| 2024-05-20 | 1,478.00 | 1,482.00 | 1,433.00 | 1,446.00 | 1,446.00 | 129,326 |
| 2024-05-17 | 1,476.00 | 1,487.00 | 1,460.00 | 1,478.00 | 1,478.00 | 145,075 |
| 2024-05-16 | 1,470.00 | 1,488.00 | 1,452.00 | 1,481.00 | 1,481.00 | 110,835 |
| 2024-05-14 | 1,451.00 | 1,495.00 | 1,451.00 | 1,469.00 | 1,469.00 | 113,935 |
| 2024-05-13 | 1,487.00 | 1,487.00 | 1,448.00 | 1,451.00 | 1,451.00 | 159,309 |
| 2024-05-10 | 1,503.00 | 1,520.00 | 1,485.00 | 1,487.00 | 1,487.00 | 123,673 |
| 2024-05-09 | 1,498.00 | 1,520.00 | 1,495.00 | 1,503.00 | 1,503.00 | 130,244 |
| 2024-05-08 | 1,520.00 | 1,539.00 | 1,488.00 | 1,497.00 | 1,497.00 | 125,736 |
| 2024-05-07 | 1,458.00 | 1,520.00 | 1,458.00 | 1,515.00 | 1,515.00 | 230,858 |
| 2024-05-03 | 1,455.00 | 1,493.00 | 1,455.00 | 1,458.00 | 1,458.00 | 245,839 |
| 2024-05-02 | 1,451.00 | 1,465.00 | 1,426.00 | 1,454.00 | 1,454.00 | 136,459 |
| 2024-04-30 | 1,457.00 | 1,486.00 | 1,450.00 | 1,451.00 | 1,451.00 | 120,169 |
| 2024-04-29 | 1,459.00 | 1,500.00 | 1,459.00 | 1,461.00 | 1,461.00 | 123,440 |
| 2024-04-26 | 1,457.00 | 1,495.00 | 1,440.00 | 1,459.00 | 1,459.00 | 178,503 |
| 2024-04-25 | 1,466.00 | 1,466.00 | 1,440.00 | 1,442.00 | 1,442.00 | 107,060 |
| 2024-04-24 | 1,432.00 | 1,467.00 | 1,430.00 | 1,460.00 | 1,460.00 | 117,626 |
| 2024-04-23 | 1,440.00 | 1,456.00 | 1,410.00 | 1,432.00 | 1,432.00 | 137,087 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.