Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1,786.00 | 1,797.00 | 1,751.00 | 1,755.00 | 1,755.00 | 462,625 |
| 2024-01-22 | 1,765.00 | 1,802.00 | 1,748.00 | 1,784.00 | 1,784.00 | 592,692 |
| 2024-01-19 | 1,735.00 | 1,775.00 | 1,730.00 | 1,752.00 | 1,752.00 | 297,903 |
| 2024-01-18 | 1,709.00 | 1,735.00 | 1,701.00 | 1,735.00 | 1,735.00 | 293,427 |
| 2024-01-17 | 1,753.00 | 1,777.00 | 1,686.00 | 1,709.00 | 1,709.00 | 577,884 |
| 2024-01-16 | 1,768.00 | 1,819.00 | 1,745.00 | 1,760.00 | 1,760.00 | 426,494 |
| 2024-01-15 | 1,800.00 | 1,819.00 | 1,769.00 | 1,779.00 | 1,779.00 | 518,993 |
| 2024-01-12 | 1,883.00 | 1,888.00 | 1,819.00 | 1,820.00 | 1,820.00 | 691,129 |
| 2024-01-11 | 1,874.00 | 1,940.00 | 1,820.00 | 1,880.00 | 1,880.00 | 1,502,097 |
| 2024-01-10 | 1,870.00 | 1,945.00 | 1,820.00 | 1,874.00 | 1,874.00 | 2,766,595 |
| 2024-01-09 | 1,920.00 | 1,920.00 | 1,834.00 | 1,853.00 | 1,853.00 | 1,127,905 |
| 2024-01-08 | 1,791.00 | 1,851.00 | 1,770.00 | 1,851.00 | 1,851.00 | 1,167,311 |
| 2024-01-05 | 1,816.00 | 1,835.00 | 1,763.00 | 1,786.00 | 1,786.00 | 764,602 |
| 2024-01-04 | 1,754.00 | 1,820.00 | 1,744.00 | 1,794.00 | 1,794.00 | 996,235 |
| 2024-01-03 | 1,774.00 | 1,774.00 | 1,745.00 | 1,753.00 | 1,753.00 | 384,180 |
| 2024-01-02 | 1,750.00 | 1,777.00 | 1,731.00 | 1,774.00 | 1,774.00 | 433,338 |
| 2023-12-28 | 1,775.00 | 1,776.00 | 1,725.00 | 1,750.00 | 1,750.00 | 609,392 |
| 2023-12-27 | 1,736.00 | 1,774.00 | 1,725.00 | 1,762.00 | 1,762.00 | 601,252 |
| 2023-12-26 | 1,832.00 | 1,845.00 | 1,745.00 | 1,750.00 | 1,750.00 | 946,262 |
| 2023-12-22 | 1,862.00 | 1,940.00 | 1,820.00 | 1,830.00 | 1,830.00 | 2,214,369 |
| 2023-12-21 | 1,846.00 | 1,858.00 | 1,816.00 | 1,850.00 | 1,850.00 | 752,765 |
| 2023-12-20 | 1,879.00 | 1,911.00 | 1,850.00 | 1,863.00 | 1,863.00 | 938,509 |
| 2023-12-19 | 1,899.00 | 1,925.00 | 1,869.00 | 1,887.00 | 1,887.00 | 1,012,041 |
| 2023-12-18 | 1,898.00 | 1,911.00 | 1,869.00 | 1,886.00 | 1,886.00 | 911,497 |
| 2023-12-15 | 1,900.00 | 1,920.00 | 1,868.00 | 1,898.00 | 1,898.00 | 955,371 |
| 2023-12-14 | 1,999.00 | 1,999.00 | 1,864.00 | 1,904.00 | 1,904.00 | 1,786,183 |
| 2023-12-13 | 1,948.00 | 2,100.00 | 1,948.00 | 1,950.00 | 1,950.00 | 5,254,307 |
| 2023-12-12 | 2,000.00 | 2,085.00 | 1,915.00 | 1,976.00 | 1,976.00 | 7,171,333 |
| 2023-12-11 | 1,800.00 | 2,240.00 | 1,790.00 | 2,015.00 | 2,015.00 | 27,789,971 |
| 2023-12-08 | 1,801.00 | 1,840.00 | 1,785.00 | 1,795.00 | 1,795.00 | 920,473 |
| 2023-12-07 | 1,880.00 | 1,881.00 | 1,789.00 | 1,796.00 | 1,796.00 | 1,153,216 |
| 2023-12-06 | 1,804.00 | 1,924.00 | 1,753.00 | 1,870.00 | 1,870.00 | 4,027,870 |
| 2023-12-05 | 1,811.00 | 2,050.00 | 1,768.00 | 1,790.00 | 1,790.00 | 13,640,670 |
| 2023-12-04 | 1,711.00 | 1,738.00 | 1,666.00 | 1,723.00 | 1,723.00 | 704,360 |
| 2023-12-01 | 1,758.00 | 1,759.00 | 1,721.00 | 1,721.00 | 1,721.00 | 502,891 |
| 2023-11-30 | 1,734.00 | 1,763.00 | 1,728.00 | 1,753.00 | 1,753.00 | 484,936 |
| 2023-11-29 | 1,754.00 | 1,774.00 | 1,711.00 | 1,732.00 | 1,732.00 | 741,536 |
| 2023-11-28 | 1,752.00 | 1,792.00 | 1,703.00 | 1,753.00 | 1,753.00 | 1,129,361 |
| 2023-11-27 | 1,796.00 | 1,797.00 | 1,700.00 | 1,702.00 | 1,702.00 | 996,202 |
| 2023-11-24 | 1,787.00 | 1,812.00 | 1,770.00 | 1,783.00 | 1,783.00 | 716,711 |
| 2023-11-23 | 1,863.00 | 1,899.00 | 1,800.00 | 1,801.00 | 1,801.00 | 1,220,963 |
| 2023-11-22 | 1,863.00 | 1,867.00 | 1,792.00 | 1,847.00 | 1,847.00 | 1,094,820 |
| 2023-11-21 | 1,830.00 | 1,895.00 | 1,815.00 | 1,872.00 | 1,872.00 | 1,247,534 |
| 2023-11-20 | 1,802.00 | 1,829.00 | 1,780.00 | 1,829.00 | 1,829.00 | 714,788 |
| 2023-11-17 | 1,836.00 | 1,840.00 | 1,758.00 | 1,803.00 | 1,803.00 | 1,012,013 |
| 2023-11-16 | 1,860.00 | 1,879.00 | 1,825.00 | 1,827.00 | 1,827.00 | 716,559 |
| 2023-11-15 | 1,891.00 | 1,940.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,797,535 |
| 2023-11-14 | 1,820.00 | 1,888.00 | 1,820.00 | 1,879.00 | 1,879.00 | 764,246 |
| 2023-11-13 | 1,759.00 | 1,860.00 | 1,758.00 | 1,815.00 | 1,815.00 | 1,346,721 |
| 2023-11-10 | 1,820.00 | 1,820.00 | 1,751.00 | 1,775.00 | 1,775.00 | 872,085 |
| 2023-11-09 | 1,897.00 | 1,940.00 | 1,817.00 | 1,823.00 | 1,823.00 | 1,050,630 |
| 2023-11-08 | 2,015.00 | 2,025.00 | 1,885.00 | 1,897.00 | 1,897.00 | 1,988,614 |
| 2023-11-07 | 2,060.00 | 2,080.00 | 1,953.00 | 1,993.00 | 1,993.00 | 2,343,128 |
| 2023-11-06 | 2,110.00 | 2,175.00 | 2,045.00 | 2,095.00 | 2,095.00 | 3,469,260 |
| 2023-11-03 | 2,115.00 | 2,125.00 | 2,030.00 | 2,095.00 | 2,095.00 | 1,963,041 |
| 2023-11-02 | 2,090.00 | 2,145.00 | 2,020.00 | 2,140.00 | 2,140.00 | 3,233,815 |
| 2023-11-01 | 2,005.00 | 2,070.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,597,776 |
| 2023-10-31 | 2,070.00 | 2,110.00 | 1,973.00 | 1,996.00 | 1,996.00 | 2,119,307 |
| 2023-10-30 | 1,973.00 | 2,065.00 | 1,961.00 | 2,055.00 | 2,055.00 | 1,991,491 |
| 2023-10-27 | 2,010.00 | 2,015.00 | 1,912.00 | 1,973.00 | 1,973.00 | 2,008,794 |
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.