Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 1,428.00 | 1,447.00 | 1,403.00 | 1,441.00 | 1,441.00 | 332,327 |
| 2023-01-31 | 1,339.00 | 1,434.00 | 1,306.00 | 1,428.00 | 1,428.00 | 421,400 |
| 2023-01-30 | 1,370.00 | 1,375.00 | 1,329.00 | 1,339.00 | 1,339.00 | 174,699 |
| 2023-01-27 | 1,389.00 | 1,393.00 | 1,364.00 | 1,370.00 | 1,370.00 | 98,913 |
| 2023-01-26 | 1,379.00 | 1,405.00 | 1,376.00 | 1,384.00 | 1,384.00 | 140,850 |
| 2023-01-25 | 1,376.00 | 1,392.00 | 1,370.00 | 1,376.00 | 1,376.00 | 150,554 |
| 2023-01-20 | 1,415.00 | 1,465.00 | 1,370.00 | 1,370.00 | 1,370.00 | 511,164 |
| 2023-01-19 | 1,370.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 282,247 |
| 2023-01-18 | 1,435.00 | 1,435.00 | 1,370.00 | 1,400.00 | 1,400.00 | 347,169 |
| 2023-01-17 | 1,445.00 | 1,475.00 | 1,385.00 | 1,475.00 | 1,475.00 | 412,862 |
| 2023-01-16 | 1,440.00 | 1,470.00 | 1,420.00 | 1,445.00 | 1,445.00 | 216,958 |
| 2023-01-13 | 1,400.00 | 1,460.00 | 1,380.00 | 1,445.00 | 1,445.00 | 395,747 |
| 2023-01-12 | 1,340.00 | 1,435.00 | 1,320.00 | 1,400.00 | 1,400.00 | 517,084 |
| 2023-01-11 | 1,400.00 | 1,400.00 | 1,320.00 | 1,345.00 | 1,345.00 | 371,761 |
| 2023-01-10 | 1,320.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 577,846 |
| 2023-01-09 | 1,245.00 | 1,325.00 | 1,245.00 | 1,320.00 | 1,320.00 | 277,476 |
| 2023-01-06 | 1,230.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 189,466 |
| 2023-01-05 | 1,230.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 194,794 |
| 2023-01-04 | 1,145.00 | 1,220.00 | 1,115.00 | 1,215.00 | 1,215.00 | 226,604 |
| 2023-01-03 | 1,155.00 | 1,165.00 | 1,085.00 | 1,145.00 | 1,145.00 | 266,819 |
| 2023-01-02 | 1,155.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,155.00 | 150,284 |
| 2022-12-29 | 1,210.00 | 1,240.00 | 1,145.00 | 1,155.00 | 1,155.00 | 230,607 |
| 2022-12-28 | 1,185.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 352,654 |
| 2022-12-27 | 1,105.00 | 1,175.00 | 1,105.00 | 1,155.00 | 1,155.00 | 115,196 |
| 2022-12-26 | 1,110.00 | 1,125.00 | 1,085.00 | 1,110.00 | 1,110.00 | 178,995 |
| 2022-12-23 | 1,205.00 | 1,215.00 | 1,135.00 | 1,135.00 | 1,135.00 | 217,965 |
| 2022-12-22 | 1,190.00 | 1,215.00 | 1,170.00 | 1,190.00 | 1,190.00 | 208,220 |
| 2022-12-21 | 1,215.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 88,061 |
| 2022-12-20 | 1,260.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,215.00 | 122,227 |
| 2022-12-19 | 1,265.00 | 1,275.00 | 1,245.00 | 1,265.00 | 1,265.00 | 54,801 |
| 2022-12-16 | 1,295.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,280.00 | 98,893 |
| 2022-12-15 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 81,827 |
| 2022-12-14 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 76,367 |
| 2022-12-13 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | 85,367 |
| 2022-12-12 | 1,285.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | 83,046 |
| 2022-12-09 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 68,925 |
| 2022-12-08 | 1,295.00 | 1,310.00 | 1,255.00 | 1,260.00 | 1,260.00 | 132,057 |
| 2022-12-07 | 1,275.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,300.00 | 82,702 |
| 2022-12-06 | 1,340.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | 182,238 |
| 2022-12-05 | 1,360.00 | 1,410.00 | 1,330.00 | 1,350.00 | 1,350.00 | 150,659 |
| 2022-12-02 | 1,340.00 | 1,370.00 | 1,315.00 | 1,360.00 | 1,360.00 | 195,113 |
| 2022-12-01 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | 247,250 |
| 2022-11-30 | 1,250.00 | 1,325.00 | 1,230.00 | 1,315.00 | 1,315.00 | 384,863 |
| 2022-11-29 | 1,180.00 | 1,250.00 | 1,170.00 | 1,250.00 | 1,250.00 | 148,190 |
| 2022-11-28 | 1,270.00 | 1,270.00 | 1,190.00 | 1,195.00 | 1,195.00 | 305,016 |
| 2022-11-25 | 1,295.00 | 1,295.00 | 1,230.00 | 1,260.00 | 1,260.00 | 186,858 |
| 2022-11-24 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 55,165 |
| 2022-11-23 | 1,255.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | 71,383 |
| 2022-11-22 | 1,250.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 104,479 |
| 2022-11-21 | 1,300.00 | 1,300.00 | 1,220.00 | 1,250.00 | 1,250.00 | 177,206 |
| 2022-11-18 | 1,315.00 | 1,335.00 | 1,295.00 | 1,300.00 | 1,300.00 | 182,172 |
| 2022-11-17 | 1,335.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 305,810 |
| 2022-11-16 | 1,270.00 | 1,350.00 | 1,240.00 | 1,350.00 | 1,350.00 | 600,214 |
| 2022-11-15 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 262,874 |
| 2022-11-14 | 1,215.00 | 1,235.00 | 1,170.00 | 1,190.00 | 1,190.00 | 150,206 |
| 2022-11-11 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 166,391 |
| 2022-11-10 | 1,145.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,145.00 | 95,892 |
| 2022-11-09 | 1,130.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,150.00 | 160,003 |
| 2022-11-08 | 1,110.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 130,690 |
| 2022-11-07 | 1,085.00 | 1,115.00 | 1,075.00 | 1,100.00 | 1,100.00 | 153,322 |
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.