Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,354.00 | 1,354.00 | 1,318.00 | 1,325.00 | 1,325.00 | 563,152 |
| 2026-01-13 | 1,425.00 | 1,425.00 | 1,326.00 | 1,354.00 | 1,354.00 | 1,182,185 |
| 2026-01-12 | 1,390.00 | 1,495.00 | 1,377.00 | 1,425.00 | 1,425.00 | 3,223,807 |
| 2026-01-09 | 1,325.00 | 1,372.00 | 1,280.00 | 1,367.00 | 1,367.00 | 1,056,742 |
| 2026-01-08 | 1,352.00 | 1,355.00 | 1,300.00 | 1,302.00 | 1,302.00 | 705,646 |
| 2026-01-07 | 1,332.00 | 1,376.00 | 1,327.00 | 1,348.00 | 1,348.00 | 1,086,602 |
| 2026-01-06 | 1,311.00 | 1,333.00 | 1,300.00 | 1,332.00 | 1,332.00 | 633,327 |
| 2026-01-05 | 1,280.00 | 1,315.00 | 1,280.00 | 1,314.00 | 1,314.00 | 1,140,229 |
| 2026-01-02 | 1,245.00 | 1,287.00 | 1,245.00 | 1,280.00 | 1,280.00 | 450,845 |
| 2025-12-30 | 1,253.00 | 1,253.00 | 1,244.00 | 1,245.00 | 1,245.00 | 247,083 |
| 2025-12-29 | 1,247.00 | 1,260.00 | 1,235.00 | 1,251.00 | 1,251.00 | 408,672 |
| 2025-12-26 | 1,255.00 | 1,270.00 | 1,241.00 | 1,250.00 | 1,250.00 | 291,160 |
| 2025-12-24 | 1,280.00 | 1,280.00 | 1,253.00 | 1,255.00 | 1,255.00 | 281,025 |
| 2025-12-23 | 1,308.00 | 1,319.00 | 1,257.00 | 1,272.00 | 1,272.00 | 554,850 |
| 2025-12-22 | 1,271.00 | 1,315.00 | 1,269.00 | 1,294.00 | 1,294.00 | 565,842 |
| 2025-12-19 | 1,244.00 | 1,261.00 | 1,235.00 | 1,248.00 | 1,248.00 | 189,855 |
| 2025-12-18 | 1,244.00 | 1,290.00 | 1,232.00 | 1,244.00 | 1,244.00 | 261,170 |
| 2025-12-17 | 1,270.00 | 1,271.00 | 1,240.00 | 1,253.00 | 1,253.00 | 186,113 |
| 2025-12-16 | 1,274.00 | 1,274.00 | 1,243.00 | 1,250.00 | 1,250.00 | 304,209 |
| 2025-12-15 | 1,302.00 | 1,302.00 | 1,274.00 | 1,276.00 | 1,276.00 | 343,095 |
| 2025-12-12 | 1,293.00 | 1,307.00 | 1,285.00 | 1,302.00 | 1,302.00 | 291,658 |
| 2025-12-11 | 1,302.00 | 1,308.00 | 1,282.00 | 1,291.00 | 1,291.00 | 203,386 |
| 2025-12-10 | 1,288.00 | 1,297.00 | 1,280.00 | 1,286.00 | 1,286.00 | 187,535 |
| 2025-12-09 | 1,297.00 | 1,304.00 | 1,283.00 | 1,288.00 | 1,288.00 | 212,832 |
| 2025-12-08 | 1,292.00 | 1,299.00 | 1,280.00 | 1,297.00 | 1,297.00 | 306,364 |
| 2025-12-05 | 1,320.00 | 1,324.00 | 1,281.00 | 1,292.00 | 1,292.00 | 455,661 |
| 2025-12-04 | 1,277.00 | 1,308.00 | 1,265.00 | 1,300.00 | 1,300.00 | 337,306 |
| 2025-12-03 | 1,270.00 | 1,286.00 | 1,265.00 | 1,275.00 | 1,275.00 | 147,493 |
| 2025-12-02 | 1,279.00 | 1,279.00 | 1,262.00 | 1,269.00 | 1,269.00 | 169,743 |
| 2025-12-01 | 1,275.00 | 1,304.00 | 1,271.00 | 1,279.00 | 1,279.00 | 330,433 |
| 2025-11-28 | 1,239.00 | 1,275.00 | 1,239.00 | 1,271.00 | 1,271.00 | 303,958 |
| 2025-11-27 | 1,237.00 | 1,254.00 | 1,230.00 | 1,239.00 | 1,239.00 | 326,365 |
| 2025-11-26 | 1,240.00 | 1,245.00 | 1,232.00 | 1,237.00 | 1,237.00 | 272,830 |
| 2025-11-25 | 1,259.00 | 1,307.00 | 1,229.00 | 1,236.00 | 1,236.00 | 543,401 |
| 2025-11-24 | 1,263.00 | 1,263.00 | 1,221.00 | 1,225.00 | 1,225.00 | 453,190 |
| 2025-11-21 | 1,261.00 | 1,276.00 | 1,247.00 | 1,251.00 | 1,251.00 | 544,043 |
| 2025-11-20 | 1,284.00 | 1,319.00 | 1,284.00 | 1,292.00 | 1,292.00 | 585,050 |
| 2025-11-19 | 1,298.00 | 1,314.00 | 1,253.00 | 1,283.00 | 1,283.00 | 533,063 |
| 2025-11-18 | 1,305.00 | 1,340.00 | 1,282.00 | 1,296.00 | 1,296.00 | 978,702 |
| 2025-11-17 | 1,316.00 | 1,342.00 | 1,296.00 | 1,304.00 | 1,304.00 | 620,143 |
| 2025-11-14 | 1,333.00 | 1,333.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,012,095 |
| 2025-11-13 | 1,356.00 | 1,365.00 | 1,328.00 | 1,347.00 | 1,347.00 | 731,687 |
| 2025-11-12 | 1,410.00 | 1,411.00 | 1,345.00 | 1,354.00 | 1,354.00 | 1,372,590 |
| 2025-11-11 | 1,335.00 | 1,437.00 | 1,334.00 | 1,384.00 | 1,384.00 | 2,529,899 |
| 2025-11-10 | 1,324.00 | 1,337.00 | 1,301.00 | 1,331.00 | 1,331.00 | 1,220,706 |
| 2025-11-07 | 1,390.00 | 1,420.00 | 1,314.00 | 1,324.00 | 1,324.00 | 2,603,703 |
| 2025-11-06 | 1,367.00 | 1,559.00 | 1,353.00 | 1,416.00 | 1,416.00 | 25,576,609 |
| 2025-11-05 | 1,271.00 | 1,544.00 | 1,206.00 | 1,341.00 | 1,341.00 | 41,489,246 |
| 2025-11-04 | 1,303.00 | 1,317.00 | 1,280.00 | 1,282.00 | 1,282.00 | 585,455 |
| 2025-11-03 | 1,316.00 | 1,324.00 | 1,298.00 | 1,301.00 | 1,301.00 | 420,393 |
| 2025-10-31 | 1,329.00 | 1,341.00 | 1,306.00 | 1,316.00 | 1,316.00 | 345,284 |
| 2025-10-30 | 1,371.00 | 1,381.00 | 1,324.00 | 1,327.00 | 1,327.00 | 598,712 |
| 2025-10-29 | 1,365.00 | 1,395.00 | 1,357.00 | 1,370.00 | 1,370.00 | 934,948 |
| 2025-10-28 | 1,351.00 | 1,391.00 | 1,338.00 | 1,365.00 | 1,365.00 | 1,400,285 |
| 2025-10-27 | 1,317.00 | 1,374.00 | 1,317.00 | 1,354.00 | 1,354.00 | 722,703 |
| 2025-10-24 | 1,352.00 | 1,362.00 | 1,315.00 | 1,316.00 | 1,316.00 | 739,518 |
| 2025-10-23 | 1,326.00 | 1,383.00 | 1,297.00 | 1,348.00 | 1,348.00 | 3,011,631 |
| 2025-10-22 | 1,310.00 | 1,340.00 | 1,287.00 | 1,330.00 | 1,330.00 | 458,532 |
| 2025-10-21 | 1,305.00 | 1,329.00 | 1,291.00 | 1,309.00 | 1,309.00 | 466,573 |
| 2025-10-20 | 1,285.00 | 1,312.00 | 1,278.00 | 1,305.00 | 1,305.00 | 433,027 |
← NewerPage 4 of 4 · 240 trading days
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.