Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 1,285.00 | 1,291.00 | 1,211.00 | 1,251.00 | 1,251.00 | 469,213 |
| 2023-07-25 | 1,267.00 | 1,297.00 | 1,261.00 | 1,285.00 | 1,285.00 | 221,000 |
| 2023-07-24 | 1,346.00 | 1,346.00 | 1,261.00 | 1,287.00 | 1,287.00 | 366,842 |
| 2023-07-21 | 1,376.00 | 1,376.00 | 1,321.00 | 1,333.00 | 1,333.00 | 95,395 |
| 2023-07-20 | 1,350.00 | 1,375.00 | 1,320.00 | 1,363.00 | 1,363.00 | 141,677 |
| 2023-07-19 | 1,362.00 | 1,364.00 | 1,333.00 | 1,340.00 | 1,340.00 | 207,859 |
| 2023-07-18 | 1,400.00 | 1,400.00 | 1,320.00 | 1,362.00 | 1,362.00 | 746,808 |
| 2023-07-17 | 1,396.00 | 1,421.00 | 1,371.00 | 1,419.00 | 1,419.00 | 108,422 |
| 2023-07-14 | 1,412.00 | 1,424.00 | 1,384.00 | 1,396.00 | 1,396.00 | 128,999 |
| 2023-07-13 | 1,412.00 | 1,439.00 | 1,410.00 | 1,425.00 | 1,425.00 | 129,324 |
| 2023-07-12 | 1,407.00 | 1,423.00 | 1,399.00 | 1,412.00 | 1,412.00 | 164,262 |
| 2023-07-11 | 1,390.00 | 1,425.00 | 1,390.00 | 1,407.00 | 1,407.00 | 71,400 |
| 2023-07-10 | 1,397.00 | 1,421.00 | 1,384.00 | 1,400.00 | 1,400.00 | 165,846 |
| 2023-07-07 | 1,385.00 | 1,408.00 | 1,381.00 | 1,395.00 | 1,395.00 | 139,447 |
| 2023-07-06 | 1,416.00 | 1,440.00 | 1,383.00 | 1,387.00 | 1,387.00 | 344,159 |
| 2023-07-05 | 1,409.00 | 1,439.00 | 1,408.00 | 1,416.00 | 1,416.00 | 144,966 |
| 2023-07-04 | 1,444.00 | 1,444.00 | 1,405.00 | 1,415.00 | 1,415.00 | 195,577 |
| 2023-07-03 | 1,466.00 | 1,478.00 | 1,421.00 | 1,444.00 | 1,444.00 | 293,176 |
| 2023-06-30 | 1,435.00 | 1,467.00 | 1,401.00 | 1,451.00 | 1,451.00 | 441,466 |
| 2023-06-29 | 1,515.00 | 1,519.00 | 1,445.00 | 1,450.00 | 1,450.00 | 716,123 |
| 2023-06-28 | 1,580.00 | 1,588.00 | 1,509.00 | 1,514.00 | 1,514.00 | 780,129 |
| 2023-06-27 | 1,563.00 | 1,590.00 | 1,541.00 | 1,580.00 | 1,580.00 | 944,413 |
| 2023-06-26 | 1,520.00 | 1,595.00 | 1,480.00 | 1,565.00 | 1,565.00 | 2,097,494 |
| 2023-06-23 | 1,551.00 | 1,706.00 | 1,496.00 | 1,503.00 | 1,503.00 | 5,272,711 |
| 2023-06-22 | 1,514.00 | 1,544.00 | 1,505.00 | 1,512.00 | 1,512.00 | 215,302 |
| 2023-06-21 | 1,550.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,530.00 | 361,920 |
| 2023-06-20 | 1,550.00 | 1,572.00 | 1,535.00 | 1,551.00 | 1,551.00 | 403,513 |
| 2023-06-19 | 1,524.00 | 1,564.00 | 1,513.00 | 1,557.00 | 1,557.00 | 481,900 |
| 2023-06-16 | 1,523.00 | 1,571.00 | 1,517.00 | 1,538.00 | 1,538.00 | 686,019 |
| 2023-06-15 | 1,533.00 | 1,546.00 | 1,488.00 | 1,511.00 | 1,511.00 | 784,755 |
| 2023-06-14 | 1,545.00 | 1,567.00 | 1,508.00 | 1,526.00 | 1,526.00 | 841,194 |
| 2023-06-13 | 1,541.00 | 1,572.00 | 1,538.00 | 1,564.00 | 1,564.00 | 850,035 |
| 2023-06-12 | 1,566.00 | 1,635.00 | 1,534.00 | 1,553.00 | 1,553.00 | 2,755,134 |
| 2023-06-09 | 1,653.00 | 1,655.00 | 1,565.00 | 1,567.00 | 1,567.00 | 2,185,861 |
| 2023-06-08 | 1,652.00 | 1,673.00 | 1,600.00 | 1,620.00 | 1,620.00 | 3,312,385 |
| 2023-06-07 | 1,509.00 | 1,842.00 | 1,488.00 | 1,680.00 | 1,680.00 | 36,364,820 |
| 2023-06-05 | 1,410.00 | 1,782.00 | 1,375.00 | 1,508.00 | 1,508.00 | 27,550,711 |
| 2023-06-02 | 1,405.00 | 1,415.00 | 1,380.00 | 1,393.00 | 1,393.00 | 164,683 |
| 2023-06-01 | 1,380.00 | 1,423.00 | 1,370.00 | 1,404.00 | 1,404.00 | 303,747 |
| 2023-05-31 | 1,364.00 | 1,413.00 | 1,353.00 | 1,383.00 | 1,383.00 | 507,348 |
| 2023-05-30 | 1,357.00 | 1,365.00 | 1,343.00 | 1,362.00 | 1,362.00 | 242,931 |
| 2023-05-26 | 1,358.00 | 1,390.00 | 1,334.00 | 1,355.00 | 1,355.00 | 458,101 |
| 2023-05-25 | 1,290.00 | 1,418.00 | 1,286.00 | 1,370.00 | 1,370.00 | 2,599,954 |
| 2023-05-24 | 1,280.00 | 1,297.00 | 1,270.00 | 1,282.00 | 1,282.00 | 132,923 |
| 2023-05-23 | 1,273.00 | 1,295.00 | 1,263.00 | 1,282.00 | 1,282.00 | 201,061 |
| 2023-05-22 | 1,270.00 | 1,274.00 | 1,255.00 | 1,261.00 | 1,261.00 | 75,288 |
| 2023-05-19 | 1,260.00 | 1,274.00 | 1,250.00 | 1,271.00 | 1,271.00 | 145,120 |
| 2023-05-18 | 1,259.00 | 1,270.00 | 1,248.00 | 1,265.00 | 1,265.00 | 117,325 |
| 2023-05-17 | 1,222.00 | 1,259.00 | 1,222.00 | 1,258.00 | 1,258.00 | 298,992 |
| 2023-05-16 | 1,226.00 | 1,235.00 | 1,215.00 | 1,219.00 | 1,219.00 | 204,161 |
| 2023-05-15 | 1,245.00 | 1,252.00 | 1,219.00 | 1,226.00 | 1,226.00 | 257,204 |
| 2023-05-12 | 1,320.00 | 1,325.00 | 1,255.00 | 1,260.00 | 1,260.00 | 896,557 |
| 2023-05-11 | 1,260.00 | 1,268.00 | 1,243.00 | 1,259.00 | 1,259.00 | 360,463 |
| 2023-05-10 | 1,267.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,250.00 | 128,661 |
| 2023-05-09 | 1,229.00 | 1,267.00 | 1,210.00 | 1,267.00 | 1,267.00 | 189,650 |
| 2023-05-08 | 1,226.00 | 1,243.00 | 1,220.00 | 1,229.00 | 1,229.00 | 125,168 |
| 2023-05-04 | 1,215.00 | 1,224.00 | 1,205.00 | 1,224.00 | 1,224.00 | 173,720 |
| 2023-05-03 | 1,223.00 | 1,231.00 | 1,212.00 | 1,223.00 | 1,223.00 | 128,624 |
| 2023-05-02 | 1,211.00 | 1,239.00 | 1,205.00 | 1,221.00 | 1,221.00 | 149,854 |
| 2023-04-28 | 1,240.00 | 1,240.00 | 1,211.00 | 1,211.00 | 1,211.00 | 253,957 |
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.