Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,204.00 | 1,213.00 | 1,185.00 | 1,202.00 | 1,202.00 | 132,691 |
| 2025-04-17 | 1,165.00 | 1,196.00 | 1,165.00 | 1,195.00 | 1,195.00 | 101,270 |
| 2025-04-16 | 1,200.00 | 1,216.00 | 1,170.00 | 1,173.00 | 1,173.00 | 198,169 |
| 2025-04-15 | 1,202.00 | 1,236.00 | 1,190.00 | 1,200.00 | 1,200.00 | 411,505 |
| 2025-04-14 | 1,162.00 | 1,207.00 | 1,155.00 | 1,202.00 | 1,202.00 | 288,147 |
| 2025-04-11 | 1,130.00 | 1,164.00 | 1,124.00 | 1,162.00 | 1,162.00 | 135,418 |
| 2025-04-10 | 1,144.00 | 1,144.00 | 1,107.00 | 1,138.00 | 1,138.00 | 340,242 |
| 2025-04-09 | 1,137.00 | 1,140.00 | 1,068.00 | 1,079.00 | 1,079.00 | 284,565 |
| 2025-04-08 | 1,122.00 | 1,162.00 | 1,115.00 | 1,137.00 | 1,137.00 | 279,558 |
| 2025-04-07 | 1,171.00 | 1,171.00 | 1,090.00 | 1,104.00 | 1,104.00 | 500,321 |
| 2025-04-04 | 1,145.00 | 1,175.00 | 1,144.00 | 1,171.00 | 1,171.00 | 211,629 |
| 2025-04-03 | 1,158.00 | 1,175.00 | 1,139.00 | 1,159.00 | 1,159.00 | 164,382 |
| 2025-04-02 | 1,188.00 | 1,198.00 | 1,158.00 | 1,158.00 | 1,158.00 | 256,834 |
| 2025-04-01 | 1,164.00 | 1,202.00 | 1,164.00 | 1,186.00 | 1,186.00 | 410,548 |
| 2025-03-31 | 1,197.00 | 1,205.00 | 1,163.00 | 1,164.00 | 1,164.00 | 318,091 |
| 2025-03-28 | 1,223.00 | 1,224.00 | 1,184.00 | 1,197.00 | 1,197.00 | 278,279 |
| 2025-03-27 | 1,237.00 | 1,248.00 | 1,217.00 | 1,219.00 | 1,219.00 | 240,087 |
| 2025-03-26 | 1,237.00 | 1,266.00 | 1,235.00 | 1,252.00 | 1,252.00 | 207,425 |
| 2025-03-25 | 1,299.00 | 1,309.00 | 1,244.00 | 1,248.00 | 1,248.00 | 345,314 |
| 2025-03-24 | 1,270.00 | 1,291.00 | 1,268.00 | 1,281.00 | 1,281.00 | 150,775 |
| 2025-03-21 | 1,259.00 | 1,284.00 | 1,259.00 | 1,271.00 | 1,271.00 | 284,966 |
| 2025-03-20 | 1,310.00 | 1,315.00 | 1,270.00 | 1,283.00 | 1,283.00 | 248,915 |
| 2025-03-19 | 1,310.00 | 1,320.00 | 1,292.00 | 1,308.00 | 1,308.00 | 495,823 |
| 2025-03-18 | 1,332.00 | 1,364.00 | 1,319.00 | 1,319.00 | 1,319.00 | 556,800 |
| 2025-03-17 | 1,387.00 | 1,389.00 | 1,321.00 | 1,322.00 | 1,322.00 | 700,273 |
| 2025-03-14 | 1,364.00 | 1,385.00 | 1,319.00 | 1,332.00 | 1,332.00 | 790,750 |
| 2025-03-13 | 1,321.00 | 1,390.00 | 1,305.00 | 1,327.00 | 1,327.00 | 1,968,713 |
| 2025-03-12 | 1,257.00 | 1,311.00 | 1,256.00 | 1,268.00 | 1,268.00 | 274,387 |
| 2025-03-11 | 1,250.00 | 1,275.00 | 1,235.00 | 1,257.00 | 1,257.00 | 338,455 |
| 2025-03-10 | 1,288.00 | 1,295.00 | 1,273.00 | 1,285.00 | 1,285.00 | 262,545 |
| 2025-03-07 | 1,300.00 | 1,345.00 | 1,287.00 | 1,288.00 | 1,288.00 | 329,991 |
| 2025-03-06 | 1,339.00 | 1,349.00 | 1,313.00 | 1,313.00 | 1,313.00 | 319,707 |
| 2025-03-05 | 1,314.00 | 1,378.00 | 1,314.00 | 1,344.00 | 1,344.00 | 531,593 |
| 2025-03-04 | 1,322.00 | 1,342.00 | 1,283.00 | 1,314.00 | 1,314.00 | 608,957 |
| 2025-02-28 | 1,400.00 | 1,401.00 | 1,350.00 | 1,355.00 | 1,355.00 | 495,320 |
| 2025-02-27 | 1,380.00 | 1,414.00 | 1,361.00 | 1,408.00 | 1,408.00 | 568,032 |
| 2025-02-26 | 1,370.00 | 1,392.00 | 1,361.00 | 1,380.00 | 1,380.00 | 351,873 |
| 2025-02-25 | 1,397.00 | 1,424.00 | 1,361.00 | 1,370.00 | 1,370.00 | 693,530 |
| 2025-02-24 | 1,361.00 | 1,401.00 | 1,361.00 | 1,398.00 | 1,398.00 | 501,039 |
| 2025-02-21 | 1,400.00 | 1,408.00 | 1,387.00 | 1,399.00 | 1,399.00 | 529,426 |
| 2025-02-20 | 1,460.00 | 1,480.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,687,190 |
| 2025-02-19 | 1,417.00 | 1,436.00 | 1,392.00 | 1,416.00 | 1,416.00 | 1,026,072 |
| 2025-02-18 | 1,410.00 | 1,424.00 | 1,390.00 | 1,417.00 | 1,417.00 | 863,523 |
| 2025-02-17 | 1,415.00 | 1,415.00 | 1,389.00 | 1,408.00 | 1,408.00 | 665,099 |
| 2025-02-14 | 1,417.00 | 1,426.00 | 1,398.00 | 1,402.00 | 1,402.00 | 913,856 |
| 2025-02-13 | 1,476.00 | 1,497.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,214,500 |
| 2025-02-12 | 1,490.00 | 1,497.00 | 1,447.00 | 1,458.00 | 1,458.00 | 1,101,403 |
| 2025-02-11 | 1,597.00 | 1,604.00 | 1,500.00 | 1,505.00 | 1,505.00 | 2,486,944 |
| 2025-02-10 | 1,518.00 | 1,536.00 | 1,490.00 | 1,508.00 | 1,508.00 | 1,388,973 |
| 2025-02-07 | 1,555.00 | 1,592.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1,523,975 |
| 2025-02-06 | 1,612.00 | 1,647.00 | 1,570.00 | 1,580.00 | 1,580.00 | 2,906,026 |
| 2025-02-05 | 1,646.00 | 1,662.00 | 1,602.00 | 1,615.00 | 1,615.00 | 3,436,176 |
| 2025-02-04 | 1,524.00 | 1,726.00 | 1,519.00 | 1,640.00 | 1,640.00 | 26,168,100 |
| 2025-02-03 | 1,552.00 | 1,567.00 | 1,470.00 | 1,475.00 | 1,475.00 | 3,632,795 |
| 2025-01-31 | 1,709.00 | 1,754.00 | 1,602.00 | 1,614.00 | 1,614.00 | 6,335,911 |
| 2025-01-24 | 1,790.00 | 1,800.00 | 1,641.00 | 1,660.00 | 1,660.00 | 11,316,920 |
| 2025-01-23 | 1,626.00 | 1,960.00 | 1,551.00 | 1,770.00 | 1,770.00 | 82,931,844 |
| 2025-01-22 | 1,337.00 | 1,673.00 | 1,290.00 | 1,673.00 | 1,673.00 | 37,993,832 |
| 2025-01-21 | 1,255.00 | 1,288.00 | 1,226.00 | 1,287.00 | 1,287.00 | 634,936 |
| 2025-01-20 | 1,249.00 | 1,262.00 | 1,238.00 | 1,256.00 | 1,256.00 | 397,165 |
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.