Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1,400.00 | 1,449.00 | 1,397.00 | 1,423.00 | 1,423.00 | 148,748 |
| 2024-04-19 | 1,500.00 | 1,500.00 | 1,400.00 | 1,413.00 | 1,413.00 | 302,460 |
| 2024-04-18 | 1,430.00 | 1,505.00 | 1,430.00 | 1,500.00 | 1,500.00 | 155,054 |
| 2024-04-17 | 1,475.00 | 1,477.00 | 1,432.00 | 1,443.00 | 1,443.00 | 122,342 |
| 2024-04-16 | 1,491.00 | 1,500.00 | 1,435.00 | 1,442.00 | 1,442.00 | 212,390 |
| 2024-04-15 | 1,515.00 | 1,520.00 | 1,450.00 | 1,491.00 | 1,491.00 | 171,155 |
| 2024-04-12 | 1,522.00 | 1,533.00 | 1,493.00 | 1,528.00 | 1,528.00 | 104,731 |
| 2024-04-11 | 1,507.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,500.00 | 183,728 |
| 2024-04-09 | 1,530.00 | 1,552.00 | 1,511.00 | 1,540.00 | 1,540.00 | 174,340 |
| 2024-04-08 | 1,599.00 | 1,600.00 | 1,533.00 | 1,535.00 | 1,535.00 | 258,277 |
| 2024-04-05 | 1,599.00 | 1,599.00 | 1,570.00 | 1,583.00 | 1,583.00 | 283,378 |
| 2024-04-04 | 1,596.00 | 1,615.00 | 1,595.00 | 1,601.00 | 1,601.00 | 168,540 |
| 2024-04-03 | 1,630.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 230,069 |
| 2024-04-02 | 1,640.00 | 1,653.00 | 1,601.00 | 1,614.00 | 1,614.00 | 372,619 |
| 2024-04-01 | 1,625.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,640.00 | 164,412 |
| 2024-03-29 | 1,639.00 | 1,665.00 | 1,619.00 | 1,624.00 | 1,624.00 | 302,384 |
| 2024-03-28 | 1,640.00 | 1,696.00 | 1,630.00 | 1,638.00 | 1,638.00 | 797,177 |
| 2024-03-27 | 1,700.00 | 1,869.00 | 1,638.00 | 1,638.00 | 1,638.00 | 5,115,325 |
| 2024-03-26 | 1,630.00 | 1,711.00 | 1,630.00 | 1,700.00 | 1,700.00 | 896,957 |
| 2024-03-25 | 1,635.00 | 1,637.00 | 1,611.00 | 1,626.00 | 1,626.00 | 238,634 |
| 2024-03-22 | 1,613.00 | 1,628.00 | 1,601.00 | 1,625.00 | 1,625.00 | 223,655 |
| 2024-03-21 | 1,628.00 | 1,635.00 | 1,611.00 | 1,611.00 | 1,611.00 | 355,081 |
| 2024-03-20 | 1,689.00 | 1,689.00 | 1,621.00 | 1,628.00 | 1,628.00 | 654,680 |
| 2024-03-19 | 1,650.00 | 1,728.00 | 1,606.00 | 1,728.00 | 1,728.00 | 1,039,570 |
| 2024-03-18 | 1,659.00 | 1,660.00 | 1,619.00 | 1,646.00 | 1,646.00 | 222,348 |
| 2024-03-15 | 1,615.00 | 1,657.00 | 1,612.00 | 1,621.00 | 1,621.00 | 314,000 |
| 2024-03-14 | 1,645.00 | 1,648.00 | 1,605.00 | 1,621.00 | 1,621.00 | 372,854 |
| 2024-03-13 | 1,660.00 | 1,667.00 | 1,610.00 | 1,634.00 | 1,634.00 | 453,334 |
| 2024-03-12 | 1,679.00 | 1,685.00 | 1,652.00 | 1,655.00 | 1,655.00 | 355,154 |
| 2024-03-11 | 1,720.00 | 1,720.00 | 1,663.00 | 1,679.00 | 1,679.00 | 383,446 |
| 2024-03-08 | 1,712.00 | 1,785.00 | 1,705.00 | 1,713.00 | 1,713.00 | 600,312 |
| 2024-03-07 | 1,739.00 | 1,755.00 | 1,693.00 | 1,708.00 | 1,708.00 | 680,236 |
| 2024-03-06 | 1,678.00 | 1,837.00 | 1,650.00 | 1,755.00 | 1,755.00 | 2,208,466 |
| 2024-03-05 | 1,670.00 | 1,725.00 | 1,667.00 | 1,691.00 | 1,691.00 | 513,223 |
| 2024-03-04 | 1,665.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,670.00 | 302,902 |
| 2024-02-29 | 1,688.00 | 1,698.00 | 1,655.00 | 1,684.00 | 1,684.00 | 330,974 |
| 2024-02-28 | 1,699.00 | 1,726.00 | 1,675.00 | 1,688.00 | 1,688.00 | 261,685 |
| 2024-02-27 | 1,701.00 | 1,725.00 | 1,661.00 | 1,688.00 | 1,688.00 | 422,788 |
| 2024-02-26 | 1,780.00 | 1,780.00 | 1,699.00 | 1,708.00 | 1,708.00 | 530,918 |
| 2024-02-23 | 1,780.00 | 1,837.00 | 1,732.00 | 1,753.00 | 1,753.00 | 578,333 |
| 2024-02-22 | 1,777.00 | 1,811.00 | 1,741.00 | 1,770.00 | 1,770.00 | 546,803 |
| 2024-02-21 | 1,790.00 | 1,809.00 | 1,730.00 | 1,767.00 | 1,767.00 | 478,912 |
| 2024-02-20 | 1,816.00 | 1,816.00 | 1,770.00 | 1,789.00 | 1,789.00 | 430,058 |
| 2024-02-19 | 1,820.00 | 1,871.00 | 1,800.00 | 1,816.00 | 1,816.00 | 747,112 |
| 2024-02-16 | 1,850.00 | 1,891.00 | 1,810.00 | 1,834.00 | 1,834.00 | 880,008 |
| 2024-02-15 | 1,803.00 | 1,910.00 | 1,794.00 | 1,842.00 | 1,842.00 | 2,166,787 |
| 2024-02-14 | 1,771.00 | 1,811.00 | 1,743.00 | 1,794.00 | 1,794.00 | 619,879 |
| 2024-02-13 | 1,669.00 | 1,777.00 | 1,656.00 | 1,770.00 | 1,770.00 | 1,153,379 |
| 2024-02-08 | 1,601.00 | 1,664.00 | 1,601.00 | 1,640.00 | 1,640.00 | 390,739 |
| 2024-02-07 | 1,598.00 | 1,612.00 | 1,580.00 | 1,609.00 | 1,609.00 | 198,236 |
| 2024-02-06 | 1,620.00 | 1,635.00 | 1,590.00 | 1,596.00 | 1,596.00 | 279,856 |
| 2024-02-05 | 1,620.00 | 1,652.00 | 1,616.00 | 1,637.00 | 1,637.00 | 272,434 |
| 2024-02-02 | 1,601.00 | 1,670.00 | 1,600.00 | 1,638.00 | 1,638.00 | 339,251 |
| 2024-02-01 | 1,632.00 | 1,643.00 | 1,577.00 | 1,600.00 | 1,600.00 | 354,824 |
| 2024-01-31 | 1,650.00 | 1,669.00 | 1,630.00 | 1,632.00 | 1,632.00 | 273,493 |
| 2024-01-30 | 1,710.00 | 1,711.00 | 1,642.00 | 1,650.00 | 1,650.00 | 355,497 |
| 2024-01-29 | 1,700.00 | 1,753.00 | 1,674.00 | 1,692.00 | 1,692.00 | 418,588 |
| 2024-01-26 | 1,680.00 | 1,727.00 | 1,672.00 | 1,693.00 | 1,693.00 | 290,315 |
| 2024-01-25 | 1,718.00 | 1,738.00 | 1,673.00 | 1,680.00 | 1,680.00 | 456,468 |
| 2024-01-24 | 1,750.00 | 1,768.00 | 1,713.00 | 1,720.00 | 1,720.00 | 412,292 |
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.