Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,670.00 | 4,690.00 | 4,420.00 | 4,440.00 | 4,440.00 | 491,521 |
| 2026-07-15 | 4,600.00 | 4,880.00 | 4,585.00 | 4,800.00 | 4,800.00 | 890,301 |
| 2026-07-14 | 4,450.00 | 4,625.00 | 4,275.00 | 4,455.00 | 4,455.00 | 716,752 |
| 2026-07-13 | 4,980.00 | 5,220.00 | 4,447.00 | 4,470.00 | 4,470.00 | 1,072,331 |
| 2026-07-10 | 4,625.00 | 5,550.00 | 4,465.00 | 4,980.00 | 4,980.00 | 3,283,119 |
| 2026-07-09 | 4,420.00 | 4,745.00 | 4,305.00 | 4,465.00 | 4,465.00 | 854,740 |
| 2026-07-08 | 4,620.00 | 4,725.00 | 4,380.00 | 4,420.00 | 4,420.00 | 660,393 |
| 2026-07-07 | 4,915.00 | 5,000.00 | 4,515.00 | 4,660.00 | 4,660.00 | 978,408 |
| 2026-07-06 | 5,260.00 | 5,360.00 | 4,800.00 | 4,960.00 | 4,960.00 | 824,429 |
| 2026-07-03 | 5,160.00 | 5,390.00 | 4,855.00 | 5,260.00 | 5,260.00 | 842,460 |
| 2026-07-02 | 5,560.00 | 5,620.00 | 5,100.00 | 5,150.00 | 5,150.00 | 935,695 |
| 2026-07-01 | 5,450.00 | 5,780.00 | 5,180.00 | 5,780.00 | 5,780.00 | 1,051,650 |
| 2026-06-30 | 5,740.00 | 5,740.00 | 5,300.00 | 5,420.00 | 5,420.00 | 772,133 |
| 2026-06-29 | 5,250.00 | 5,650.00 | 5,100.00 | 5,630.00 | 5,630.00 | 1,059,872 |
| 2026-06-26 | 5,600.00 | 5,640.00 | 5,040.00 | 5,250.00 | 5,250.00 | 1,826,909 |
| 2026-06-25 | 6,160.00 | 6,430.00 | 5,510.00 | 5,650.00 | 5,650.00 | 2,227,336 |
| 2026-06-24 | 6,070.00 | 6,280.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1,990,123 |
| 2026-06-23 | 7,210.00 | 7,740.00 | 6,050.00 | 6,050.00 | 6,050.00 | 4,858,938 |
| 2026-06-22 | 7,200.00 | 8,220.00 | 6,800.00 | 7,000.00 | 7,000.00 | 6,396,392 |
| 2026-06-19 | 8,990.00 | 9,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | 28,487,730 |
| 2026-06-18 | 6,260.00 | 8,150.00 | 6,000.00 | 8,150.00 | 8,150.00 | 9,943,361 |
| 2026-06-17 | 6,620.00 | 6,780.00 | 6,210.00 | 6,270.00 | 6,270.00 | 884,644 |
| 2026-06-16 | 6,700.00 | 7,300.00 | 6,560.00 | 6,800.00 | 6,800.00 | 1,585,559 |
| 2026-06-15 | 6,580.00 | 7,020.00 | 6,300.00 | 6,570.00 | 6,570.00 | 741,678 |
| 2026-06-12 | 6,380.00 | 6,810.00 | 6,300.00 | 6,460.00 | 6,460.00 | 1,145,877 |
| 2026-06-11 | 5,820.00 | 6,320.00 | 5,810.00 | 6,100.00 | 6,100.00 | 1,029,176 |
| 2026-06-10 | 6,450.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 881,580 |
| 2026-06-09 | 6,450.00 | 7,270.00 | 6,430.00 | 6,660.00 | 6,660.00 | 1,927,372 |
| 2026-06-08 | 5,670.00 | 6,350.00 | 5,670.00 | 6,140.00 | 6,140.00 | 1,135,086 |
| 2026-06-05 | 6,940.00 | 6,940.00 | 6,330.00 | 6,600.00 | 6,600.00 | 1,092,382 |
| 2026-06-04 | 6,850.00 | 7,550.00 | 6,590.00 | 7,010.00 | 7,010.00 | 2,046,329 |
| 2026-06-02 | 7,000.00 | 7,000.00 | 6,340.00 | 6,610.00 | 6,610.00 | 2,398,190 |
| 2026-06-01 | 7,710.00 | 7,730.00 | 6,940.00 | 7,090.00 | 7,090.00 | 2,090,964 |
| 2026-05-29 | 8,500.00 | 8,550.00 | 7,500.00 | 7,710.00 | 7,710.00 | 2,298,104 |
| 2026-05-28 | 8,970.00 | 9,010.00 | 7,900.00 | 8,090.00 | 8,090.00 | 2,983,043 |
| 2026-05-27 | 10,080.00 | 10,250.00 | 8,830.00 | 8,970.00 | 8,970.00 | 5,307,984 |
| 2026-05-26 | 10,110.00 | 11,000.00 | 9,740.00 | 10,390.00 | 10,390.00 | 15,976,700 |
| 2026-05-22 | 9,910.00 | 11,140.00 | 9,510.00 | 9,600.00 | 9,600.00 | 20,307,410 |
| 2026-05-21 | 8,640.00 | 8,930.00 | 8,130.00 | 8,660.00 | 8,660.00 | 5,317,336 |
| 2026-05-20 | 7,800.00 | 9,040.00 | 7,030.00 | 8,360.00 | 8,360.00 | 12,681,430 |
| 2026-05-19 | 8,000.00 | 8,900.00 | 7,660.00 | 7,840.00 | 7,840.00 | 5,570,225 |
| 2026-05-18 | 7,760.00 | 8,060.00 | 7,090.00 | 7,780.00 | 7,780.00 | 1,602,917 |
| 2026-05-15 | 8,820.00 | 8,850.00 | 7,760.00 | 7,920.00 | 7,920.00 | 2,017,609 |
| 2026-05-14 | 9,010.00 | 9,020.00 | 8,300.00 | 8,810.00 | 8,810.00 | 1,674,327 |
| 2026-05-13 | 9,170.00 | 9,170.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1,786,165 |
| 2026-05-12 | 10,510.00 | 10,610.00 | 8,380.00 | 9,310.00 | 9,310.00 | 5,330,862 |
| 2026-05-11 | 9,110.00 | 10,750.00 | 9,000.00 | 9,900.00 | 9,900.00 | 14,779,960 |
| 2026-05-08 | 9,170.00 | 9,550.00 | 8,650.00 | 8,910.00 | 8,910.00 | 3,867,689 |
| 2026-05-07 | 9,010.00 | 9,910.00 | 8,500.00 | 9,210.00 | 9,210.00 | 8,537,819 |
| 2026-05-06 | 8,900.00 | 9,290.00 | 8,120.00 | 8,830.00 | 8,830.00 | 5,926,919 |
| 2026-05-04 | 8,500.00 | 9,150.00 | 8,290.00 | 8,740.00 | 8,740.00 | 4,456,281 |
| 2026-04-30 | 9,040.00 | 9,140.00 | 8,320.00 | 8,350.00 | 8,350.00 | 2,843,083 |
| 2026-04-29 | 8,700.00 | 9,000.00 | 8,350.00 | 8,830.00 | 8,830.00 | 2,750,328 |
| 2026-04-28 | 9,800.00 | 9,830.00 | 8,750.00 | 8,750.00 | 8,750.00 | 3,397,612 |
| 2026-04-27 | 8,800.00 | 9,910.00 | 8,640.00 | 9,560.00 | 9,560.00 | 10,453,900 |
| 2026-04-24 | 9,130.00 | 9,730.00 | 8,630.00 | 8,730.00 | 8,730.00 | 6,937,446 |
| 2026-04-23 | 10,120.00 | 10,300.00 | 9,000.00 | 9,130.00 | 9,130.00 | 7,253,850 |
| 2026-04-22 | 10,620.00 | 11,150.00 | 10,000.00 | 10,090.00 | 10,090.00 | 6,004,857 |
| 2026-04-21 | 12,100.00 | 12,130.00 | 10,300.00 | 10,620.00 | 10,620.00 | 12,218,340 |
| 2026-04-20 | 13,200.00 | 13,520.00 | 11,460.00 | 12,100.00 | 12,100.00 | 12,889,310 |
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.