Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 1,090.00 | 1,125.00 | 1,060.00 | 1,080.00 | 1,080.00 | 259,374 |
| 2022-11-03 | 1,050.00 | 1,150.00 | 1,040.00 | 1,085.00 | 1,085.00 | 509,071 |
| 2022-11-02 | 1,055.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 133,884 |
| 2022-11-01 | 1,040.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 185,649 |
| 2022-10-31 | 1,030.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 123,403 |
| 2022-10-28 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | 175,472 |
| 2022-10-27 | 1,065.00 | 1,085.00 | 970.00 | 1,050.00 | 1,050.00 | 1,072,006 |
| 2022-10-26 | 1,105.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,065.00 | 100,882 |
| 2022-10-25 | 1,090.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 159,378 |
| 2022-10-24 | 1,085.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,080.00 | 103,964 |
| 2022-10-21 | 1,085.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,070.00 | 181,587 |
| 2022-10-20 | 1,125.00 | 1,135.00 | 1,085.00 | 1,095.00 | 1,095.00 | 65,423 |
| 2022-10-19 | 1,145.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 118,413 |
| 2022-10-18 | 1,110.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 133,016 |
| 2022-10-17 | 1,070.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | 70,858 |
| 2022-10-14 | 1,050.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,080.00 | 168,010 |
| 2022-10-13 | 1,100.00 | 1,115.00 | 1,010.00 | 1,025.00 | 1,025.00 | 340,593 |
| 2022-10-12 | 1,125.00 | 1,150.00 | 1,095.00 | 1,105.00 | 1,105.00 | 252,960 |
| 2022-10-11 | 1,165.00 | 1,195.00 | 1,125.00 | 1,135.00 | 1,135.00 | 267,298 |
| 2022-10-07 | 1,235.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 119,131 |
| 2022-10-06 | 1,200.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,240.00 | 117,065 |
| 2022-10-05 | 1,265.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,200.00 | 147,582 |
| 2022-10-04 | 1,185.00 | 1,230.00 | 1,185.00 | 1,220.00 | 1,220.00 | 176,159 |
| 2022-09-30 | 1,145.00 | 1,195.00 | 1,120.00 | 1,185.00 | 1,185.00 | 298,231 |
| 2022-09-29 | 1,160.00 | 1,220.00 | 1,150.00 | 1,170.00 | 1,170.00 | 509,009 |
| 2022-09-28 | 1,240.00 | 1,255.00 | 1,130.00 | 1,150.00 | 1,150.00 | 673,009 |
| 2022-09-27 | 1,255.00 | 1,285.00 | 1,210.00 | 1,245.00 | 1,245.00 | 521,190 |
| 2022-09-26 | 1,300.00 | 1,315.00 | 1,230.00 | 1,275.00 | 1,275.00 | 525,743 |
| 2022-09-23 | 1,400.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | 357,644 |
| 2022-09-22 | 1,365.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,390.00 | 214,865 |
| 2022-09-21 | 1,380.00 | 1,415.00 | 1,355.00 | 1,400.00 | 1,400.00 | 269,640 |
| 2022-09-20 | 1,340.00 | 1,385.00 | 1,340.00 | 1,375.00 | 1,375.00 | 248,372 |
| 2022-09-19 | 1,380.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 430,411 |
| 2022-09-16 | 1,400.00 | 1,435.00 | 1,370.00 | 1,390.00 | 1,390.00 | 269,510 |
| 2022-09-15 | 1,415.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,415.00 | 243,519 |
| 2022-09-14 | 1,400.00 | 1,425.00 | 1,370.00 | 1,415.00 | 1,415.00 | 264,112 |
| 2022-09-13 | 1,420.00 | 1,440.00 | 1,405.00 | 1,435.00 | 1,435.00 | 264,017 |
| 2022-09-08 | 1,385.00 | 1,410.00 | 1,375.00 | 1,390.00 | 1,390.00 | 199,496 |
| 2022-09-07 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,380.00 | 212,102 |
| 2022-09-06 | 1,370.00 | 1,430.00 | 1,360.00 | 1,410.00 | 1,410.00 | 255,037 |
| 2022-09-05 | 1,410.00 | 1,420.00 | 1,355.00 | 1,360.00 | 1,360.00 | 403,559 |
| 2022-09-02 | 1,420.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,410.00 | 228,730 |
| 2022-09-01 | 1,455.00 | 1,520.00 | 1,415.00 | 1,420.00 | 1,420.00 | 279,409 |
| 2022-08-31 | 1,405.00 | 1,480.00 | 1,395.00 | 1,455.00 | 1,455.00 | 444,816 |
| 2022-08-30 | 1,395.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 542,400 |
| 2022-08-29 | 1,450.00 | 1,470.00 | 1,375.00 | 1,390.00 | 1,390.00 | 927,494 |
| 2022-08-26 | 1,525.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,510.00 | 173,919 |
| 2022-08-25 | 1,480.00 | 1,570.00 | 1,470.00 | 1,520.00 | 1,520.00 | 529,582 |
| 2022-08-24 | 1,480.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,470.00 | 205,358 |
| 2022-08-23 | 1,450.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,470.00 | 231,729 |
| 2022-08-22 | 1,505.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 259,793 |
| 2022-08-19 | 1,565.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,515.00 | 304,621 |
| 2022-08-18 | 1,555.00 | 1,585.00 | 1,540.00 | 1,565.00 | 1,565.00 | 219,743 |
| 2022-08-17 | 1,605.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,060,497 |
| 2022-08-16 | 1,625.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 223,147 |
| 2022-08-12 | 1,610.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 371,776 |
| 2022-08-11 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,610.00 | 253,149 |
| 2022-08-10 | 1,590.00 | 1,590.00 | 1,550.00 | 1,565.00 | 1,565.00 | 237,250 |
| 2022-08-09 | 1,605.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,590.00 | 206,198 |
| 2022-08-08 | 1,595.00 | 1,625.00 | 1,560.00 | 1,615.00 | 1,615.00 | 351,261 |
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.