Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 12,000.00 | 16,200.00 | 10,210.00 | 12,970.00 | 12,970.00 | 52,489,680 |
| 2026-04-15 | 12,830.00 | 14,990.00 | 11,900.00 | 14,200.00 | 14,200.00 | 34,605,699 |
| 2026-04-14 | 11,070.00 | 12,850.00 | 10,810.00 | 11,860.00 | 11,860.00 | 41,969,141 |
| 2026-04-13 | 7,800.00 | 9,990.00 | 7,800.00 | 9,990.00 | 9,990.00 | 34,219,633 |
| 2026-04-10 | 7,290.00 | 8,900.00 | 7,010.00 | 7,690.00 | 7,690.00 | 30,946,760 |
| 2026-04-09 | 7,160.00 | 7,460.00 | 6,680.00 | 7,250.00 | 7,250.00 | 9,225,668 |
| 2026-04-08 | 7,540.00 | 7,610.00 | 6,950.00 | 7,160.00 | 7,160.00 | 11,460,770 |
| 2026-04-07 | 7,010.00 | 8,250.00 | 6,510.00 | 7,070.00 | 7,070.00 | 28,008,529 |
| 2026-04-06 | 7,700.00 | 7,930.00 | 6,870.00 | 6,950.00 | 6,950.00 | 12,833,270 |
| 2026-04-03 | 7,850.00 | 8,490.00 | 7,270.00 | 7,700.00 | 7,700.00 | 20,818,289 |
| 2026-04-02 | 9,010.00 | 9,380.00 | 6,600.00 | 7,400.00 | 7,400.00 | 34,051,473 |
| 2026-04-01 | 8,430.00 | 10,150.00 | 7,900.00 | 8,580.00 | 8,580.00 | 38,336,129 |
| 2026-03-30 | 9,500.00 | 10,030.00 | 7,880.00 | 8,350.00 | 8,350.00 | 60,324,762 |
| 2026-03-27 | 6,420.00 | 7,720.00 | 5,790.00 | 7,720.00 | 7,720.00 | 27,989,711 |
| 2026-03-25 | 5,180.00 | 5,940.00 | 5,100.00 | 5,940.00 | 5,940.00 | 4,861,649 |
| 2026-03-24 | 4,575.00 | 4,575.00 | 4,015.00 | 4,575.00 | 4,575.00 | 17,566,564 |
| 2026-03-23 | 2,925.00 | 3,520.00 | 2,850.00 | 3,520.00 | 3,520.00 | 8,016,458 |
| 2026-03-20 | 2,585.00 | 2,710.00 | 2,330.00 | 2,710.00 | 2,710.00 | 16,201,705 |
| 2026-03-19 | 1,576.00 | 2,085.00 | 1,569.00 | 2,085.00 | 2,085.00 | 26,827,045 |
| 2026-03-18 | 1,650.00 | 1,672.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,305,931 |
| 2026-03-17 | 1,676.00 | 1,698.00 | 1,557.00 | 1,635.00 | 1,635.00 | 2,000,855 |
| 2026-03-16 | 1,543.00 | 1,685.00 | 1,494.00 | 1,640.00 | 1,640.00 | 3,557,840 |
| 2026-03-13 | 1,503.00 | 1,560.00 | 1,436.00 | 1,541.00 | 1,541.00 | 1,273,377 |
| 2026-03-12 | 1,475.00 | 1,575.00 | 1,461.00 | 1,522.00 | 1,522.00 | 2,577,757 |
| 2026-03-11 | 1,368.00 | 1,511.00 | 1,363.00 | 1,470.00 | 1,470.00 | 2,124,045 |
| 2026-03-10 | 1,305.00 | 1,369.00 | 1,280.00 | 1,355.00 | 1,355.00 | 495,623 |
| 2026-03-09 | 1,348.00 | 1,348.00 | 1,261.00 | 1,293.00 | 1,293.00 | 651,094 |
| 2026-03-06 | 1,340.00 | 1,374.00 | 1,311.00 | 1,360.00 | 1,360.00 | 449,722 |
| 2026-03-05 | 1,255.00 | 1,369.00 | 1,255.00 | 1,340.00 | 1,340.00 | 763,822 |
| 2026-03-04 | 1,392.00 | 1,392.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,780,564 |
| 2026-03-03 | 1,440.00 | 1,514.00 | 1,351.00 | 1,403.00 | 1,403.00 | 1,303,333 |
| 2026-02-27 | 1,540.00 | 1,590.00 | 1,446.00 | 1,448.00 | 1,448.00 | 2,785,106 |
| 2026-02-26 | 1,500.00 | 1,573.00 | 1,433.00 | 1,445.00 | 1,445.00 | 1,382,638 |
| 2026-02-25 | 1,442.00 | 1,475.00 | 1,415.00 | 1,428.00 | 1,428.00 | 545,946 |
| 2026-02-24 | 1,461.00 | 1,465.00 | 1,420.00 | 1,442.00 | 1,442.00 | 403,860 |
| 2026-02-23 | 1,445.00 | 1,508.00 | 1,423.00 | 1,461.00 | 1,461.00 | 697,086 |
| 2026-02-20 | 1,438.00 | 1,470.00 | 1,411.00 | 1,438.00 | 1,438.00 | 423,448 |
| 2026-02-19 | 1,410.00 | 1,472.00 | 1,409.00 | 1,438.00 | 1,438.00 | 711,290 |
| 2026-02-13 | 1,447.00 | 1,447.00 | 1,383.00 | 1,396.00 | 1,396.00 | 643,767 |
| 2026-02-12 | 1,487.00 | 1,489.00 | 1,420.00 | 1,447.00 | 1,447.00 | 598,987 |
| 2026-02-11 | 1,510.00 | 1,510.00 | 1,471.00 | 1,487.00 | 1,487.00 | 311,069 |
| 2026-02-10 | 1,498.00 | 1,580.00 | 1,468.00 | 1,495.00 | 1,495.00 | 674,381 |
| 2026-02-09 | 1,480.00 | 1,523.00 | 1,480.00 | 1,487.00 | 1,487.00 | 412,257 |
| 2026-02-06 | 1,449.00 | 1,489.00 | 1,360.00 | 1,453.00 | 1,453.00 | 666,069 |
| 2026-02-05 | 1,536.00 | 1,536.00 | 1,453.00 | 1,455.00 | 1,455.00 | 705,900 |
| 2026-02-04 | 1,590.00 | 1,590.00 | 1,505.00 | 1,536.00 | 1,536.00 | 854,689 |
| 2026-02-03 | 1,545.00 | 1,595.00 | 1,519.00 | 1,581.00 | 1,581.00 | 1,496,072 |
| 2026-02-02 | 1,450.00 | 1,594.00 | 1,410.00 | 1,517.00 | 1,517.00 | 2,612,891 |
| 2026-01-30 | 1,527.00 | 1,578.00 | 1,443.00 | 1,452.00 | 1,452.00 | 1,787,165 |
| 2026-01-29 | 1,474.00 | 1,543.00 | 1,449.00 | 1,515.00 | 1,515.00 | 1,707,379 |
| 2026-01-28 | 1,464.00 | 1,495.00 | 1,438.00 | 1,449.00 | 1,449.00 | 805,506 |
| 2026-01-27 | 1,482.00 | 1,494.00 | 1,438.00 | 1,464.00 | 1,464.00 | 768,467 |
| 2026-01-26 | 1,524.00 | 1,524.00 | 1,455.00 | 1,484.00 | 1,484.00 | 910,198 |
| 2026-01-23 | 1,473.00 | 1,530.00 | 1,451.00 | 1,508.00 | 1,508.00 | 1,737,902 |
| 2026-01-22 | 1,481.00 | 1,492.00 | 1,423.00 | 1,469.00 | 1,469.00 | 1,090,963 |
| 2026-01-21 | 1,480.00 | 1,510.00 | 1,436.00 | 1,475.00 | 1,475.00 | 1,768,649 |
| 2026-01-20 | 1,441.00 | 1,519.00 | 1,420.00 | 1,480.00 | 1,480.00 | 3,911,328 |
| 2026-01-19 | 1,303.00 | 1,415.00 | 1,273.00 | 1,405.00 | 1,405.00 | 1,979,279 |
| 2026-01-16 | 1,350.00 | 1,374.00 | 1,302.00 | 1,304.00 | 1,304.00 | 589,840 |
| 2026-01-15 | 1,325.00 | 1,359.00 | 1,313.00 | 1,350.00 | 1,350.00 | 645,998 |
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.