Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 1,238.00 | 1,240.00 | 1,208.00 | 1,230.00 | 1,230.00 | 299,769 |
| 2023-04-26 | 1,274.00 | 1,280.00 | 1,238.00 | 1,238.00 | 1,238.00 | 297,737 |
| 2023-04-25 | 1,275.00 | 1,333.00 | 1,269.00 | 1,274.00 | 1,274.00 | 556,036 |
| 2023-04-24 | 1,354.00 | 1,354.00 | 1,260.00 | 1,285.00 | 1,285.00 | 865,727 |
| 2023-04-21 | 1,320.00 | 1,424.00 | 1,285.00 | 1,353.00 | 1,353.00 | 1,660,734 |
| 2023-04-20 | 1,426.00 | 1,618.00 | 1,310.00 | 1,322.00 | 1,322.00 | 12,290,020 |
| 2023-04-19 | 1,234.00 | 1,263.00 | 1,230.00 | 1,245.00 | 1,245.00 | 312,760 |
| 2023-04-18 | 1,246.00 | 1,246.00 | 1,215.00 | 1,234.00 | 1,234.00 | 338,819 |
| 2023-04-17 | 1,237.00 | 1,249.00 | 1,211.00 | 1,242.00 | 1,242.00 | 331,812 |
| 2023-04-14 | 1,237.00 | 1,245.00 | 1,220.00 | 1,237.00 | 1,237.00 | 413,744 |
| 2023-04-13 | 1,250.00 | 1,250.00 | 1,214.00 | 1,238.00 | 1,238.00 | 248,901 |
| 2023-04-12 | 1,246.00 | 1,246.00 | 1,214.00 | 1,242.00 | 1,242.00 | 222,734 |
| 2023-04-11 | 1,209.00 | 1,245.00 | 1,203.00 | 1,245.00 | 1,245.00 | 365,569 |
| 2023-04-10 | 1,260.00 | 1,260.00 | 1,207.00 | 1,208.00 | 1,208.00 | 680,006 |
| 2023-04-07 | 1,272.00 | 1,299.00 | 1,252.00 | 1,260.00 | 1,260.00 | 378,743 |
| 2023-04-06 | 1,335.00 | 1,343.00 | 1,262.00 | 1,270.00 | 1,270.00 | 1,094,236 |
| 2023-04-05 | 1,336.00 | 1,361.00 | 1,326.00 | 1,335.00 | 1,335.00 | 301,345 |
| 2023-04-04 | 1,324.00 | 1,367.00 | 1,315.00 | 1,325.00 | 1,325.00 | 404,571 |
| 2023-04-03 | 1,361.00 | 1,361.00 | 1,318.00 | 1,324.00 | 1,324.00 | 462,184 |
| 2023-03-31 | 1,405.00 | 1,405.00 | 1,354.00 | 1,361.00 | 1,361.00 | 375,561 |
| 2023-03-30 | 1,418.00 | 1,426.00 | 1,385.00 | 1,406.00 | 1,406.00 | 333,046 |
| 2023-03-29 | 1,456.00 | 1,456.00 | 1,405.00 | 1,418.00 | 1,418.00 | 303,004 |
| 2023-03-28 | 1,466.00 | 1,476.00 | 1,430.00 | 1,452.00 | 1,452.00 | 420,734 |
| 2023-03-27 | 1,439.00 | 1,469.00 | 1,394.00 | 1,465.00 | 1,465.00 | 703,418 |
| 2023-03-24 | 1,324.00 | 1,449.00 | 1,318.00 | 1,426.00 | 1,426.00 | 924,469 |
| 2023-03-23 | 1,380.00 | 1,380.00 | 1,295.00 | 1,310.00 | 1,310.00 | 655,447 |
| 2023-03-22 | 1,384.00 | 1,414.00 | 1,371.00 | 1,390.00 | 1,390.00 | 241,053 |
| 2023-03-21 | 1,416.00 | 1,425.00 | 1,365.00 | 1,377.00 | 1,377.00 | 352,622 |
| 2023-03-20 | 1,440.00 | 1,475.00 | 1,405.00 | 1,416.00 | 1,416.00 | 384,692 |
| 2023-03-17 | 1,397.00 | 1,459.00 | 1,396.00 | 1,440.00 | 1,440.00 | 495,517 |
| 2023-03-16 | 1,370.00 | 1,438.00 | 1,360.00 | 1,391.00 | 1,391.00 | 663,966 |
| 2023-03-15 | 1,325.00 | 1,404.00 | 1,325.00 | 1,370.00 | 1,370.00 | 624,497 |
| 2023-03-14 | 1,380.00 | 1,380.00 | 1,300.00 | 1,308.00 | 1,308.00 | 932,501 |
| 2023-03-13 | 1,407.00 | 1,436.00 | 1,359.00 | 1,382.00 | 1,382.00 | 953,400 |
| 2023-03-10 | 1,686.00 | 1,777.00 | 1,449.00 | 1,452.00 | 1,452.00 | 10,011,040 |
| 2023-03-09 | 1,328.00 | 1,550.00 | 1,320.00 | 1,532.00 | 1,532.00 | 6,957,858 |
| 2023-03-08 | 1,317.00 | 1,335.00 | 1,289.00 | 1,303.00 | 1,303.00 | 248,600 |
| 2023-03-07 | 1,370.00 | 1,370.00 | 1,315.00 | 1,317.00 | 1,317.00 | 330,773 |
| 2023-03-06 | 1,324.00 | 1,384.00 | 1,310.00 | 1,379.00 | 1,379.00 | 335,317 |
| 2023-03-03 | 1,318.00 | 1,326.00 | 1,302.00 | 1,317.00 | 1,317.00 | 103,320 |
| 2023-03-02 | 1,317.00 | 1,322.00 | 1,292.00 | 1,300.00 | 1,300.00 | 124,472 |
| 2023-02-28 | 1,281.00 | 1,312.00 | 1,276.00 | 1,309.00 | 1,309.00 | 113,435 |
| 2023-02-27 | 1,261.00 | 1,295.00 | 1,256.00 | 1,290.00 | 1,290.00 | 142,427 |
| 2023-02-24 | 1,308.00 | 1,319.00 | 1,262.00 | 1,271.00 | 1,271.00 | 244,584 |
| 2023-02-23 | 1,282.00 | 1,309.00 | 1,276.00 | 1,295.00 | 1,295.00 | 116,188 |
| 2023-02-22 | 1,310.00 | 1,310.00 | 1,260.00 | 1,282.00 | 1,282.00 | 140,656 |
| 2023-02-21 | 1,349.00 | 1,349.00 | 1,321.00 | 1,323.00 | 1,323.00 | 82,253 |
| 2023-02-20 | 1,320.00 | 1,349.00 | 1,300.00 | 1,335.00 | 1,335.00 | 106,110 |
| 2023-02-17 | 1,366.00 | 1,372.00 | 1,326.00 | 1,326.00 | 1,326.00 | 214,722 |
| 2023-02-16 | 1,362.00 | 1,380.00 | 1,349.00 | 1,366.00 | 1,366.00 | 258,025 |
| 2023-02-15 | 1,423.00 | 1,435.00 | 1,355.00 | 1,362.00 | 1,362.00 | 213,244 |
| 2023-02-14 | 1,437.00 | 1,445.00 | 1,419.00 | 1,423.00 | 1,423.00 | 150,258 |
| 2023-02-13 | 1,457.00 | 1,457.00 | 1,410.00 | 1,445.00 | 1,445.00 | 98,794 |
| 2023-02-10 | 1,486.00 | 1,486.00 | 1,401.00 | 1,457.00 | 1,457.00 | 330,739 |
| 2023-02-09 | 1,523.00 | 1,523.00 | 1,480.00 | 1,498.00 | 1,498.00 | 300,578 |
| 2023-02-08 | 1,497.00 | 1,525.00 | 1,450.00 | 1,523.00 | 1,523.00 | 656,339 |
| 2023-02-07 | 1,379.00 | 1,486.00 | 1,377.00 | 1,486.00 | 1,486.00 | 564,391 |
| 2023-02-06 | 1,414.00 | 1,417.00 | 1,371.00 | 1,379.00 | 1,379.00 | 182,957 |
| 2023-02-03 | 1,415.00 | 1,459.00 | 1,409.00 | 1,417.00 | 1,417.00 | 274,279 |
| 2023-02-02 | 1,434.00 | 1,441.00 | 1,413.00 | 1,415.00 | 1,415.00 | 158,462 |
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.