Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 2,115.00 | 2,115.00 | 1,995.00 | 2,010.00 | 2,010.00 | 4,396,706 |
| 2023-10-25 | 2,175.00 | 2,350.00 | 2,050.00 | 2,240.00 | 2,240.00 | 17,642,471 |
| 2023-10-24 | 2,085.00 | 2,280.00 | 2,005.00 | 2,120.00 | 2,120.00 | 8,917,263 |
| 2023-10-23 | 2,010.00 | 2,215.00 | 1,960.00 | 2,070.00 | 2,070.00 | 9,946,256 |
| 2023-10-20 | 1,930.00 | 2,330.00 | 1,916.00 | 2,085.00 | 2,085.00 | 35,337,754 |
| 2023-10-19 | 2,050.00 | 2,200.00 | 1,999.00 | 2,010.00 | 2,010.00 | 8,282,324 |
| 2023-10-18 | 2,130.00 | 2,260.00 | 2,025.00 | 2,060.00 | 2,060.00 | 7,582,625 |
| 2023-10-17 | 2,200.00 | 2,355.00 | 2,130.00 | 2,200.00 | 2,200.00 | 17,508,789 |
| 2023-10-16 | 2,300.00 | 2,305.00 | 2,180.00 | 2,200.00 | 2,200.00 | 5,381,529 |
| 2023-10-13 | 2,480.00 | 2,490.00 | 2,270.00 | 2,335.00 | 2,335.00 | 10,227,110 |
| 2023-10-12 | 2,565.00 | 2,735.00 | 2,455.00 | 2,630.00 | 2,630.00 | 30,169,109 |
| 2023-10-11 | 2,575.00 | 2,705.00 | 2,440.00 | 2,525.00 | 2,525.00 | 27,681,900 |
| 2023-10-10 | 2,300.00 | 2,650.00 | 2,150.00 | 2,495.00 | 2,495.00 | 89,173,289 |
| 2023-10-06 | 1,820.00 | 2,105.00 | 1,811.00 | 2,105.00 | 2,105.00 | 18,375,340 |
| 2023-10-05 | 1,621.00 | 1,665.00 | 1,609.00 | 1,622.00 | 1,622.00 | 1,248,737 |
| 2023-10-04 | 1,692.00 | 1,692.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,307,742 |
| 2023-09-27 | 1,690.00 | 1,723.00 | 1,660.00 | 1,697.00 | 1,697.00 | 1,875,208 |
| 2023-09-26 | 1,812.00 | 1,872.00 | 1,725.00 | 1,725.00 | 1,725.00 | 2,675,296 |
| 2023-09-25 | 1,982.00 | 2,035.00 | 1,825.00 | 1,834.00 | 1,834.00 | 4,098,750 |
| 2023-09-22 | 2,080.00 | 2,245.00 | 1,950.00 | 1,967.00 | 1,967.00 | 9,283,509 |
| 2023-09-21 | 2,140.00 | 2,410.00 | 2,100.00 | 2,140.00 | 2,140.00 | 38,152,152 |
| 2023-09-20 | 1,895.00 | 2,325.00 | 1,871.00 | 2,115.00 | 2,115.00 | 45,615,406 |
| 2023-09-19 | 1,950.00 | 1,991.00 | 1,854.00 | 1,895.00 | 1,895.00 | 2,619,140 |
| 2023-09-18 | 1,986.00 | 2,035.00 | 1,915.00 | 1,937.00 | 1,937.00 | 1,928,979 |
| 2023-09-15 | 1,952.00 | 2,180.00 | 1,923.00 | 1,969.00 | 1,969.00 | 12,114,650 |
| 2023-09-14 | 1,800.00 | 2,080.00 | 1,785.00 | 1,955.00 | 1,955.00 | 13,828,340 |
| 2023-09-13 | 1,940.00 | 1,955.00 | 1,818.00 | 1,822.00 | 1,822.00 | 4,623,596 |
| 2023-09-12 | 1,979.00 | 2,265.00 | 1,944.00 | 2,005.00 | 2,005.00 | 38,959,449 |
| 2023-09-11 | 1,921.00 | 1,950.00 | 1,857.00 | 1,868.00 | 1,868.00 | 3,753,883 |
| 2023-09-08 | 2,010.00 | 2,060.00 | 1,900.00 | 1,960.00 | 1,960.00 | 7,266,818 |
| 2023-09-07 | 2,170.00 | 2,310.00 | 2,025.00 | 2,070.00 | 2,070.00 | 14,185,670 |
| 2023-09-06 | 2,290.00 | 2,365.00 | 2,170.00 | 2,200.00 | 2,200.00 | 6,749,105 |
| 2023-09-05 | 2,260.00 | 2,585.00 | 2,130.00 | 2,280.00 | 2,280.00 | 57,718,199 |
| 2023-09-04 | 2,280.00 | 2,350.00 | 2,205.00 | 2,230.00 | 2,230.00 | 5,458,982 |
| 2023-09-01 | 2,515.00 | 2,595.00 | 2,270.00 | 2,330.00 | 2,330.00 | 11,310,320 |
| 2023-08-31 | 2,595.00 | 2,630.00 | 2,480.00 | 2,500.00 | 2,500.00 | 3,709,864 |
| 2023-08-30 | 2,525.00 | 2,600.00 | 2,450.00 | 2,595.00 | 2,595.00 | 4,582,036 |
| 2023-08-29 | 2,745.00 | 2,745.00 | 2,460.00 | 2,500.00 | 2,500.00 | 8,248,325 |
| 2023-08-28 | 2,320.00 | 2,905.00 | 2,105.00 | 2,750.00 | 2,750.00 | 94,132,922 |
| 2023-08-25 | 2,280.00 | 2,670.00 | 2,250.00 | 2,290.00 | 2,290.00 | 60,429,191 |
| 2023-08-24 | 2,370.00 | 2,370.00 | 2,180.00 | 2,265.00 | 2,265.00 | 69,450,273 |
| 2023-08-23 | 1,427.00 | 1,826.00 | 1,411.00 | 1,826.00 | 1,826.00 | 12,027,413 |
| 2023-08-22 | 1,441.00 | 1,446.00 | 1,399.00 | 1,405.00 | 1,405.00 | 1,645,434 |
| 2023-08-21 | 1,450.00 | 1,550.00 | 1,445.00 | 1,445.00 | 1,445.00 | 2,407,476 |
| 2023-08-18 | 1,563.00 | 1,584.00 | 1,425.00 | 1,482.00 | 1,482.00 | 3,576,817 |
| 2023-08-17 | 1,677.00 | 1,687.00 | 1,517.00 | 1,617.00 | 1,617.00 | 6,933,210 |
| 2023-08-16 | 1,740.00 | 2,020.00 | 1,716.00 | 1,785.00 | 1,785.00 | 41,145,406 |
| 2023-08-14 | 1,509.00 | 1,921.00 | 1,497.00 | 1,740.00 | 1,740.00 | 65,879,727 |
| 2023-08-11 | 1,541.00 | 1,571.00 | 1,495.00 | 1,509.00 | 1,509.00 | 4,143,642 |
| 2023-08-10 | 1,682.00 | 1,686.00 | 1,515.00 | 1,541.00 | 1,541.00 | 7,316,461 |
| 2023-08-09 | 1,969.00 | 2,045.00 | 1,616.00 | 1,662.00 | 1,662.00 | 44,511,379 |
| 2023-08-08 | 1,294.00 | 1,691.00 | 1,292.00 | 1,691.00 | 1,691.00 | 47,246,699 |
| 2023-08-07 | 1,319.00 | 1,319.00 | 1,289.00 | 1,301.00 | 1,301.00 | 91,566 |
| 2023-08-04 | 1,300.00 | 1,343.00 | 1,282.00 | 1,303.00 | 1,303.00 | 145,702 |
| 2023-08-03 | 1,331.00 | 1,350.00 | 1,230.00 | 1,301.00 | 1,301.00 | 351,799 |
| 2023-08-02 | 1,301.00 | 1,400.00 | 1,270.00 | 1,331.00 | 1,331.00 | 857,247 |
| 2023-08-01 | 1,290.00 | 1,309.00 | 1,279.00 | 1,301.00 | 1,301.00 | 97,777 |
| 2023-07-31 | 1,257.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 128,108 |
| 2023-07-28 | 1,240.00 | 1,275.00 | 1,221.00 | 1,252.00 | 1,252.00 | 107,545 |
| 2023-07-27 | 1,251.00 | 1,260.00 | 1,234.00 | 1,243.00 | 1,243.00 | 125,362 |
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.