Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 1,610.00 | 1,625.00 | 1,585.00 | 1,595.00 | 1,595.00 | 262,733 |
| 2022-08-04 | 1,590.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | 438,206 |
| 2022-08-03 | 1,540.00 | 1,590.00 | 1,535.00 | 1,580.00 | 1,580.00 | 362,944 |
| 2022-08-02 | 1,560.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 187,398 |
| 2022-08-01 | 1,545.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 193,224 |
| 2022-07-29 | 1,540.00 | 1,570.00 | 1,525.00 | 1,545.00 | 1,545.00 | 271,665 |
| 2022-07-28 | 1,560.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | 195,280 |
| 2022-07-27 | 1,560.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | 133,473 |
| 2022-07-26 | 1,540.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 161,425 |
| 2022-07-25 | 1,535.00 | 1,555.00 | 1,485.00 | 1,545.00 | 1,545.00 | 264,906 |
| 2022-07-22 | 1,575.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,550.00 | 315,387 |
| 2022-07-21 | 1,565.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 425,850 |
| 2022-07-20 | 1,540.00 | 1,740.00 | 1,535.00 | 1,565.00 | 1,565.00 | 2,588,227 |
| 2022-07-19 | 1,515.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,505.00 | 362,321 |
| 2022-07-18 | 1,480.00 | 1,530.00 | 1,475.00 | 1,520.00 | 1,520.00 | 384,943 |
| 2022-07-15 | 1,475.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,465.00 | 191,713 |
| 2022-07-14 | 1,430.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 350,469 |
| 2022-07-13 | 1,450.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,440.00 | 298,274 |
| 2022-07-12 | 1,520.00 | 1,520.00 | 1,435.00 | 1,450.00 | 1,450.00 | 548,517 |
| 2022-07-11 | 1,500.00 | 1,535.00 | 1,475.00 | 1,535.00 | 1,535.00 | 531,818 |
| 2022-07-08 | 1,515.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 469,647 |
| 2022-07-07 | 1,470.00 | 1,525.00 | 1,465.00 | 1,500.00 | 1,500.00 | 482,526 |
| 2022-07-06 | 1,515.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,455.00 | 564,342 |
| 2022-07-05 | 1,455.00 | 1,510.00 | 1,440.00 | 1,495.00 | 1,495.00 | 820,996 |
| 2022-07-04 | 1,430.00 | 1,545.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1,252,448 |
| 2022-07-01 | 1,515.00 | 1,530.00 | 1,430.00 | 1,430.00 | 1,430.00 | 974,301 |
| 2022-06-30 | 1,605.00 | 1,635.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2,304,408 |
| 2022-06-29 | 1,415.00 | 1,860.00 | 1,415.00 | 1,680.00 | 1,680.00 | 6,636,973 |
| 2022-06-28 | 1,520.00 | 1,530.00 | 1,440.00 | 1,470.00 | 1,470.00 | 517,561 |
| 2022-06-27 | 1,450.00 | 1,520.00 | 1,390.00 | 1,520.00 | 1,520.00 | 467,725 |
| 2022-06-24 | 1,350.00 | 1,425.00 | 1,300.00 | 1,410.00 | 1,410.00 | 619,371 |
| 2022-06-23 | 1,415.00 | 1,480.00 | 1,350.00 | 1,350.00 | 1,350.00 | 614,902 |
| 2022-06-22 | 1,635.00 | 1,635.00 | 1,450.00 | 1,450.00 | 1,450.00 | 912,792 |
| 2022-06-21 | 1,610.00 | 1,645.00 | 1,550.00 | 1,590.00 | 1,590.00 | 434,717 |
| 2022-06-20 | 1,735.00 | 1,760.00 | 1,530.00 | 1,575.00 | 1,575.00 | 1,325,864 |
| 2022-06-17 | 1,675.00 | 1,750.00 | 1,635.00 | 1,735.00 | 1,735.00 | 786,322 |
| 2022-06-16 | 1,740.00 | 1,780.00 | 1,700.00 | 1,730.00 | 1,730.00 | 660,913 |
| 2022-06-15 | 1,790.00 | 1,880.00 | 1,680.00 | 1,730.00 | 1,730.00 | 1,192,515 |
| 2022-06-14 | 1,750.00 | 1,850.00 | 1,745.00 | 1,840.00 | 1,840.00 | 1,027,340 |
| 2022-06-13 | 1,850.00 | 1,920.00 | 1,810.00 | 1,825.00 | 1,825.00 | 945,941 |
| 2022-06-10 | 1,955.00 | 2,050.00 | 1,900.00 | 1,905.00 | 1,905.00 | 1,114,088 |
| 2022-06-09 | 1,980.00 | 1,990.00 | 1,900.00 | 1,965.00 | 1,965.00 | 811,589 |
| 2022-06-08 | 2,015.00 | 2,090.00 | 1,975.00 | 1,990.00 | 1,990.00 | 924,266 |
| 2022-06-07 | 2,125.00 | 2,145.00 | 2,020.00 | 2,035.00 | 2,035.00 | 861,258 |
| 2022-06-03 | 2,080.00 | 2,170.00 | 2,060.00 | 2,125.00 | 2,125.00 | 1,503,214 |
| 2022-06-02 | 1,995.00 | 2,185.00 | 1,970.00 | 2,090.00 | 2,090.00 | 2,680,224 |
| 2022-05-31 | 2,000.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,995.00 | 886,915 |
| 2022-05-30 | 2,045.00 | 2,045.00 | 1,965.00 | 1,990.00 | 1,990.00 | 1,294,352 |
| 2022-05-27 | 2,000.00 | 2,070.00 | 1,995.00 | 2,065.00 | 2,065.00 | 1,709,291 |
| 2022-05-26 | 2,160.00 | 2,205.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,515,967 |
| 2022-05-25 | 2,205.00 | 2,415.00 | 2,105.00 | 2,185.00 | 2,185.00 | 9,896,292 |
| 2022-05-24 | 2,165.00 | 2,300.00 | 2,070.00 | 2,230.00 | 2,230.00 | 8,571,984 |
| 2022-05-23 | 1,860.00 | 2,395.00 | 1,835.00 | 2,205.00 | 2,205.00 | 20,362,779 |
| 2022-05-20 | 1,880.00 | 1,895.00 | 1,820.00 | 1,845.00 | 1,845.00 | 946,348 |
| 2022-05-19 | 1,735.00 | 1,895.00 | 1,730.00 | 1,880.00 | 1,880.00 | 1,492,889 |
| 2022-05-18 | 1,770.00 | 1,870.00 | 1,745.00 | 1,810.00 | 1,810.00 | 1,758,919 |
| 2022-05-17 | 1,745.00 | 1,780.00 | 1,715.00 | 1,760.00 | 1,760.00 | 1,141,148 |
| 2022-05-16 | 1,820.00 | 1,820.00 | 1,715.00 | 1,730.00 | 1,730.00 | 1,761,282 |
| 2022-05-13 | 1,780.00 | 1,860.00 | 1,750.00 | 1,830.00 | 1,830.00 | 2,110,924 |
| 2022-05-12 | 1,955.00 | 1,955.00 | 1,785.00 | 1,800.00 | 1,800.00 | 3,050,703 |
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.