Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1,321.00 | 1,340.00 | 1,300.00 | 1,308.00 | 1,308.00 | 422,714 |
| 2025-07-16 | 1,308.00 | 1,318.00 | 1,295.00 | 1,303.00 | 1,303.00 | 369,479 |
| 2025-07-15 | 1,310.00 | 1,323.00 | 1,301.00 | 1,312.00 | 1,312.00 | 207,539 |
| 2025-07-14 | 1,318.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,310.00 | 298,749 |
| 2025-07-11 | 1,332.00 | 1,345.00 | 1,325.00 | 1,328.00 | 1,328.00 | 230,100 |
| 2025-07-10 | 1,327.00 | 1,337.00 | 1,318.00 | 1,332.00 | 1,332.00 | 242,681 |
| 2025-07-09 | 1,331.00 | 1,331.00 | 1,306.00 | 1,320.00 | 1,320.00 | 167,841 |
| 2025-07-08 | 1,309.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,320.00 | 200,182 |
| 2025-07-07 | 1,324.00 | 1,324.00 | 1,307.00 | 1,309.00 | 1,309.00 | 253,732 |
| 2025-07-04 | 1,334.00 | 1,346.00 | 1,324.00 | 1,324.00 | 1,324.00 | 394,157 |
| 2025-07-03 | 1,360.00 | 1,370.00 | 1,330.00 | 1,334.00 | 1,334.00 | 433,879 |
| 2025-07-02 | 1,330.00 | 1,339.00 | 1,310.00 | 1,330.00 | 1,330.00 | 455,956 |
| 2025-07-01 | 1,340.00 | 1,359.00 | 1,324.00 | 1,330.00 | 1,330.00 | 760,046 |
| 2025-06-30 | 1,333.00 | 1,350.00 | 1,327.00 | 1,338.00 | 1,338.00 | 472,478 |
| 2025-06-27 | 1,372.00 | 1,376.00 | 1,333.00 | 1,333.00 | 1,333.00 | 919,307 |
| 2025-06-26 | 1,371.00 | 1,420.00 | 1,324.00 | 1,362.00 | 1,362.00 | 2,313,056 |
| 2025-06-25 | 1,406.00 | 1,491.00 | 1,367.00 | 1,371.00 | 1,371.00 | 9,095,756 |
| 2025-06-24 | 1,285.00 | 1,520.00 | 1,280.00 | 1,401.00 | 1,401.00 | 34,645,168 |
| 2025-06-23 | 1,336.00 | 1,336.00 | 1,273.00 | 1,281.00 | 1,281.00 | 858,780 |
| 2025-06-20 | 1,350.00 | 1,350.00 | 1,320.00 | 1,337.00 | 1,337.00 | 564,222 |
| 2025-06-19 | 1,345.00 | 1,368.00 | 1,330.00 | 1,348.00 | 1,348.00 | 568,658 |
| 2025-06-18 | 1,345.00 | 1,360.00 | 1,334.00 | 1,345.00 | 1,345.00 | 345,073 |
| 2025-06-17 | 1,348.00 | 1,374.00 | 1,336.00 | 1,347.00 | 1,347.00 | 649,958 |
| 2025-06-16 | 1,370.00 | 1,370.00 | 1,325.00 | 1,347.00 | 1,347.00 | 499,632 |
| 2025-06-13 | 1,384.00 | 1,387.00 | 1,346.00 | 1,355.00 | 1,355.00 | 987,915 |
| 2025-06-12 | 1,432.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,426,585 |
| 2025-06-11 | 1,423.00 | 1,423.00 | 1,396.00 | 1,405.00 | 1,405.00 | 659,369 |
| 2025-06-10 | 1,428.00 | 1,430.00 | 1,397.00 | 1,405.00 | 1,405.00 | 496,856 |
| 2025-06-09 | 1,397.00 | 1,430.00 | 1,397.00 | 1,427.00 | 1,427.00 | 801,117 |
| 2025-06-05 | 1,405.00 | 1,417.00 | 1,387.00 | 1,395.00 | 1,395.00 | 390,722 |
| 2025-06-04 | 1,377.00 | 1,405.00 | 1,376.00 | 1,405.00 | 1,405.00 | 527,646 |
| 2025-06-02 | 1,363.00 | 1,377.00 | 1,355.00 | 1,377.00 | 1,377.00 | 394,264 |
| 2025-05-30 | 1,368.00 | 1,385.00 | 1,341.00 | 1,372.00 | 1,372.00 | 476,833 |
| 2025-05-29 | 1,401.00 | 1,404.00 | 1,371.00 | 1,378.00 | 1,378.00 | 850,916 |
| 2025-05-28 | 1,418.00 | 1,431.00 | 1,395.00 | 1,406.00 | 1,406.00 | 696,134 |
| 2025-05-27 | 1,382.00 | 1,436.00 | 1,373.00 | 1,418.00 | 1,418.00 | 1,168,956 |
| 2025-05-26 | 1,378.00 | 1,393.00 | 1,371.00 | 1,381.00 | 1,381.00 | 489,416 |
| 2025-05-23 | 1,475.00 | 1,580.00 | 1,375.00 | 1,377.00 | 1,377.00 | 4,720,962 |
| 2025-05-22 | 1,433.00 | 1,433.00 | 1,365.00 | 1,377.00 | 1,377.00 | 1,015,474 |
| 2025-05-21 | 1,413.00 | 1,500.00 | 1,395.00 | 1,433.00 | 1,433.00 | 4,030,225 |
| 2025-05-20 | 1,420.00 | 1,426.00 | 1,385.00 | 1,385.00 | 1,385.00 | 739,816 |
| 2025-05-19 | 1,394.00 | 1,414.00 | 1,380.00 | 1,390.00 | 1,390.00 | 935,138 |
| 2025-05-16 | 1,427.00 | 1,427.00 | 1,381.00 | 1,393.00 | 1,393.00 | 1,090,668 |
| 2025-05-15 | 1,460.00 | 1,503.00 | 1,406.00 | 1,411.00 | 1,411.00 | 2,971,737 |
| 2025-05-14 | 1,502.00 | 1,575.00 | 1,446.00 | 1,453.00 | 1,453.00 | 4,651,655 |
| 2025-05-13 | 1,504.00 | 1,508.00 | 1,445.00 | 1,445.00 | 1,445.00 | 2,384,848 |
| 2025-05-12 | 1,487.00 | 1,514.00 | 1,450.00 | 1,496.00 | 1,496.00 | 4,339,503 |
| 2025-05-09 | 1,429.00 | 1,646.00 | 1,403.00 | 1,492.00 | 1,492.00 | 37,729,480 |
| 2025-05-08 | 1,390.00 | 1,419.00 | 1,358.00 | 1,363.00 | 1,363.00 | 1,789,654 |
| 2025-05-07 | 1,380.00 | 1,438.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3,276,878 |
| 2025-05-02 | 1,389.00 | 1,493.00 | 1,348.00 | 1,363.00 | 1,363.00 | 5,405,918 |
| 2025-04-30 | 1,505.00 | 1,521.00 | 1,373.00 | 1,383.00 | 1,383.00 | 4,659,763 |
| 2025-04-29 | 1,499.00 | 1,747.00 | 1,430.00 | 1,521.00 | 1,521.00 | 60,793,672 |
| 2025-04-28 | 1,590.00 | 1,621.00 | 1,457.00 | 1,471.00 | 1,471.00 | 10,571,660 |
| 2025-04-25 | 1,405.00 | 1,729.00 | 1,380.00 | 1,558.00 | 1,558.00 | 91,494,430 |
| 2025-04-24 | 1,200.00 | 1,532.00 | 1,198.00 | 1,413.00 | 1,413.00 | 60,171,480 |
| 2025-04-23 | 1,202.00 | 1,213.00 | 1,195.00 | 1,200.00 | 1,200.00 | 168,339 |
| 2025-04-22 | 1,198.00 | 1,201.00 | 1,180.00 | 1,195.00 | 1,195.00 | 147,736 |
| 2025-04-21 | 1,204.00 | 1,215.00 | 1,194.00 | 1,198.00 | 1,198.00 | 124,215 |
| 2025-04-18 | 1,204.00 | 1,213.00 | 1,185.00 | 1,202.00 | 1,202.00 | 132,691 |
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.