Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1,327.00 | 1,327.00 | 1,276.00 | 1,285.00 | 1,285.00 | 1,196,490 |
| 2025-10-16 | 1,379.00 | 1,385.00 | 1,335.00 | 1,336.00 | 1,336.00 | 905,543 |
| 2025-10-15 | 1,351.00 | 1,387.00 | 1,340.00 | 1,374.00 | 1,374.00 | 910,719 |
| 2025-10-14 | 1,385.00 | 1,493.00 | 1,345.00 | 1,350.00 | 1,350.00 | 10,000,760 |
| 2025-10-13 | 1,315.00 | 1,359.00 | 1,300.00 | 1,342.00 | 1,342.00 | 782,147 |
| 2025-10-10 | 1,316.00 | 1,346.00 | 1,311.00 | 1,344.00 | 1,344.00 | 1,104,329 |
| 2025-10-02 | 1,286.00 | 1,309.00 | 1,282.00 | 1,298.00 | 1,298.00 | 404,007 |
| 2025-10-01 | 1,317.00 | 1,343.00 | 1,292.00 | 1,299.00 | 1,299.00 | 1,189,835 |
| 2025-09-30 | 1,276.00 | 1,473.00 | 1,263.00 | 1,329.00 | 1,329.00 | 17,290,619 |
| 2025-09-29 | 1,271.00 | 1,290.00 | 1,271.00 | 1,276.00 | 1,276.00 | 165,182 |
| 2025-09-26 | 1,312.00 | 1,312.00 | 1,260.00 | 1,270.00 | 1,270.00 | 612,530 |
| 2025-09-25 | 1,320.00 | 1,329.00 | 1,298.00 | 1,318.00 | 1,318.00 | 388,360 |
| 2025-09-24 | 1,326.00 | 1,394.00 | 1,290.00 | 1,305.00 | 1,305.00 | 3,916,927 |
| 2025-09-23 | 1,330.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | 470,463 |
| 2025-09-22 | 1,342.00 | 1,388.00 | 1,331.00 | 1,335.00 | 1,335.00 | 1,341,061 |
| 2025-09-19 | 1,344.00 | 1,348.00 | 1,317.00 | 1,320.00 | 1,320.00 | 689,770 |
| 2025-09-18 | 1,322.00 | 1,400.00 | 1,308.00 | 1,339.00 | 1,339.00 | 5,133,675 |
| 2025-09-17 | 1,305.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,300.00 | 315,102 |
| 2025-09-16 | 1,342.00 | 1,348.00 | 1,302.00 | 1,305.00 | 1,305.00 | 408,420 |
| 2025-09-15 | 1,337.00 | 1,350.00 | 1,302.00 | 1,316.00 | 1,316.00 | 990,762 |
| 2025-09-12 | 1,280.00 | 1,306.00 | 1,280.00 | 1,295.00 | 1,295.00 | 257,313 |
| 2025-09-11 | 1,289.00 | 1,299.00 | 1,273.00 | 1,277.00 | 1,277.00 | 108,198 |
| 2025-09-10 | 1,270.00 | 1,299.00 | 1,270.00 | 1,277.00 | 1,277.00 | 310,538 |
| 2025-09-09 | 1,285.00 | 1,288.00 | 1,258.00 | 1,262.00 | 1,262.00 | 413,140 |
| 2025-09-08 | 1,274.00 | 1,302.00 | 1,261.00 | 1,276.00 | 1,276.00 | 470,433 |
| 2025-09-05 | 1,262.00 | 1,278.00 | 1,251.00 | 1,275.00 | 1,275.00 | 193,991 |
| 2025-09-04 | 1,240.00 | 1,363.00 | 1,239.00 | 1,254.00 | 1,254.00 | 1,500,141 |
| 2025-09-03 | 1,250.00 | 1,255.00 | 1,224.00 | 1,240.00 | 1,240.00 | 101,034 |
| 2025-09-02 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 132,183 |
| 2025-09-01 | 1,243.00 | 1,251.00 | 1,230.00 | 1,247.00 | 1,247.00 | 171,950 |
| 2025-08-29 | 1,264.00 | 1,278.00 | 1,250.00 | 1,250.00 | 1,250.00 | 164,329 |
| 2025-08-28 | 1,270.00 | 1,270.00 | 1,253.00 | 1,261.00 | 1,261.00 | 147,337 |
| 2025-08-27 | 1,280.00 | 1,289.00 | 1,260.00 | 1,264.00 | 1,264.00 | 158,068 |
| 2025-08-26 | 1,259.00 | 1,276.00 | 1,245.00 | 1,273.00 | 1,273.00 | 134,731 |
| 2025-08-25 | 1,249.00 | 1,274.00 | 1,249.00 | 1,259.00 | 1,259.00 | 126,611 |
| 2025-08-22 | 1,243.00 | 1,270.00 | 1,240.00 | 1,247.00 | 1,247.00 | 132,378 |
| 2025-08-21 | 1,262.00 | 1,284.00 | 1,249.00 | 1,253.00 | 1,253.00 | 137,714 |
| 2025-08-20 | 1,290.00 | 1,290.00 | 1,254.00 | 1,260.00 | 1,260.00 | 257,968 |
| 2025-08-19 | 1,325.00 | 1,330.00 | 1,288.00 | 1,297.00 | 1,297.00 | 261,969 |
| 2025-08-18 | 1,325.00 | 1,329.00 | 1,310.00 | 1,325.00 | 1,325.00 | 193,976 |
| 2025-08-14 | 1,315.00 | 1,343.00 | 1,312.00 | 1,328.00 | 1,328.00 | 674,534 |
| 2025-08-13 | 1,296.00 | 1,316.00 | 1,290.00 | 1,312.00 | 1,312.00 | 385,262 |
| 2025-08-12 | 1,315.00 | 1,315.00 | 1,286.00 | 1,296.00 | 1,296.00 | 425,242 |
| 2025-08-11 | 1,274.00 | 1,300.00 | 1,270.00 | 1,293.00 | 1,293.00 | 298,662 |
| 2025-08-08 | 1,272.00 | 1,287.00 | 1,267.00 | 1,274.00 | 1,274.00 | 208,508 |
| 2025-08-07 | 1,269.00 | 1,287.00 | 1,267.00 | 1,272.00 | 1,272.00 | 303,191 |
| 2025-08-06 | 1,296.00 | 1,359.00 | 1,265.00 | 1,280.00 | 1,280.00 | 2,123,678 |
| 2025-08-05 | 1,260.00 | 1,289.00 | 1,250.00 | 1,271.00 | 1,271.00 | 273,367 |
| 2025-08-04 | 1,228.00 | 1,269.00 | 1,225.00 | 1,260.00 | 1,260.00 | 178,702 |
| 2025-08-01 | 1,260.00 | 1,260.00 | 1,226.00 | 1,235.00 | 1,235.00 | 394,706 |
| 2025-07-31 | 1,246.00 | 1,285.00 | 1,240.00 | 1,278.00 | 1,278.00 | 199,432 |
| 2025-07-30 | 1,232.00 | 1,249.00 | 1,230.00 | 1,245.00 | 1,245.00 | 148,512 |
| 2025-07-29 | 1,248.00 | 1,248.00 | 1,227.00 | 1,237.00 | 1,237.00 | 142,234 |
| 2025-07-28 | 1,234.00 | 1,250.00 | 1,226.00 | 1,240.00 | 1,240.00 | 173,192 |
| 2025-07-25 | 1,252.00 | 1,262.00 | 1,230.00 | 1,234.00 | 1,234.00 | 301,299 |
| 2025-07-24 | 1,274.00 | 1,282.00 | 1,246.00 | 1,253.00 | 1,253.00 | 298,383 |
| 2025-07-23 | 1,285.00 | 1,292.00 | 1,256.00 | 1,274.00 | 1,274.00 | 336,811 |
| 2025-07-22 | 1,300.00 | 1,303.00 | 1,285.00 | 1,292.00 | 1,292.00 | 280,774 |
| 2025-07-21 | 1,310.00 | 1,315.00 | 1,298.00 | 1,301.00 | 1,301.00 | 237,494 |
| 2025-07-18 | 1,312.00 | 1,327.00 | 1,305.00 | 1,310.00 | 1,310.00 | 218,055 |
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.