Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1,302.00 | 1,310.00 | 1,220.00 | 1,261.00 | 1,261.00 | 678,243 |
| 2025-01-16 | 1,345.00 | 1,352.00 | 1,291.00 | 1,292.00 | 1,292.00 | 2,890,996 |
| 2025-01-15 | 1,242.00 | 1,292.00 | 1,220.00 | 1,278.00 | 1,278.00 | 2,644,342 |
| 2025-01-14 | 1,200.00 | 1,225.00 | 1,182.00 | 1,225.00 | 1,225.00 | 1,136,375 |
| 2025-01-13 | 1,306.00 | 1,314.00 | 1,225.00 | 1,228.00 | 1,228.00 | 1,608,953 |
| 2025-01-10 | 1,330.00 | 1,337.00 | 1,298.00 | 1,311.00 | 1,311.00 | 1,473,473 |
| 2025-01-09 | 1,380.00 | 1,380.00 | 1,288.00 | 1,329.00 | 1,329.00 | 4,017,877 |
| 2025-01-08 | 1,540.00 | 1,579.00 | 1,482.00 | 1,494.00 | 1,494.00 | 3,973,599 |
| 2025-01-07 | 1,710.00 | 1,730.00 | 1,580.00 | 1,638.00 | 1,638.00 | 5,759,741 |
| 2025-01-06 | 1,480.00 | 1,797.00 | 1,462.00 | 1,698.00 | 1,698.00 | 27,077,500 |
| 2025-01-03 | 1,451.00 | 1,570.00 | 1,435.00 | 1,457.00 | 1,457.00 | 9,844,352 |
| 2025-01-02 | 1,440.00 | 1,445.00 | 1,391.00 | 1,421.00 | 1,421.00 | 1,534,268 |
| 2024-12-30 | 1,411.00 | 1,460.00 | 1,382.00 | 1,434.00 | 1,434.00 | 3,898,652 |
| 2024-12-27 | 1,351.00 | 1,479.00 | 1,341.00 | 1,411.00 | 1,411.00 | 9,975,612 |
| 2024-12-26 | 1,339.00 | 1,361.00 | 1,309.00 | 1,312.00 | 1,312.00 | 712,351 |
| 2024-12-24 | 1,358.00 | 1,390.00 | 1,314.00 | 1,324.00 | 1,324.00 | 1,224,766 |
| 2024-12-23 | 1,400.00 | 1,420.00 | 1,355.00 | 1,356.00 | 1,356.00 | 1,161,605 |
| 2024-12-20 | 1,423.00 | 1,423.00 | 1,327.00 | 1,345.00 | 1,345.00 | 1,813,356 |
| 2024-12-19 | 1,347.00 | 1,526.00 | 1,330.00 | 1,423.00 | 1,423.00 | 8,481,432 |
| 2024-12-18 | 1,440.00 | 1,461.00 | 1,389.00 | 1,400.00 | 1,400.00 | 2,149,582 |
| 2024-12-17 | 1,536.00 | 1,550.00 | 1,374.00 | 1,386.00 | 1,386.00 | 5,069,583 |
| 2024-12-16 | 1,372.00 | 1,492.00 | 1,368.00 | 1,410.00 | 1,410.00 | 6,921,937 |
| 2024-12-13 | 1,445.00 | 1,449.00 | 1,349.00 | 1,361.00 | 1,361.00 | 3,605,610 |
| 2024-12-12 | 1,435.00 | 1,590.00 | 1,413.00 | 1,496.00 | 1,496.00 | 24,908,711 |
| 2024-12-11 | 1,280.00 | 1,503.00 | 1,252.00 | 1,372.00 | 1,372.00 | 17,082,240 |
| 2024-12-10 | 1,106.00 | 1,171.00 | 1,106.00 | 1,164.00 | 1,164.00 | 303,770 |
| 2024-12-09 | 1,177.00 | 1,177.00 | 1,071.00 | 1,106.00 | 1,106.00 | 641,807 |
| 2024-12-06 | 1,217.00 | 1,227.00 | 1,120.00 | 1,182.00 | 1,182.00 | 897,223 |
| 2024-12-05 | 1,314.00 | 1,315.00 | 1,217.00 | 1,217.00 | 1,217.00 | 576,824 |
| 2024-12-04 | 1,310.00 | 1,346.00 | 1,280.00 | 1,314.00 | 1,314.00 | 1,086,179 |
| 2024-12-03 | 1,330.00 | 1,361.00 | 1,301.00 | 1,354.00 | 1,354.00 | 1,106,923 |
| 2024-12-02 | 1,320.00 | 1,378.00 | 1,295.00 | 1,331.00 | 1,331.00 | 3,149,551 |
| 2024-11-29 | 1,279.00 | 1,350.00 | 1,268.00 | 1,301.00 | 1,301.00 | 1,943,185 |
| 2024-11-28 | 1,288.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | 999,169 |
| 2024-11-27 | 1,287.00 | 1,287.00 | 1,266.00 | 1,273.00 | 1,273.00 | 349,570 |
| 2024-11-26 | 1,310.00 | 1,314.00 | 1,280.00 | 1,282.00 | 1,282.00 | 606,398 |
| 2024-11-25 | 1,285.00 | 1,293.00 | 1,261.00 | 1,287.00 | 1,287.00 | 610,944 |
| 2024-11-22 | 1,314.00 | 1,324.00 | 1,255.00 | 1,256.00 | 1,256.00 | 1,164,163 |
| 2024-11-21 | 1,281.00 | 1,340.00 | 1,223.00 | 1,263.00 | 1,263.00 | 1,656,057 |
| 2024-11-20 | 1,360.00 | 1,361.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,312,786 |
| 2024-11-19 | 1,287.00 | 1,338.00 | 1,270.00 | 1,322.00 | 1,322.00 | 1,422,957 |
| 2024-11-18 | 1,305.00 | 1,342.00 | 1,267.00 | 1,315.00 | 1,315.00 | 2,984,505 |
| 2024-11-15 | 1,305.00 | 1,310.00 | 1,215.00 | 1,287.00 | 1,287.00 | 2,790,176 |
| 2024-11-14 | 1,190.00 | 1,472.00 | 1,165.00 | 1,305.00 | 1,305.00 | 28,372,859 |
| 2024-11-13 | 1,141.00 | 1,198.00 | 1,122.00 | 1,133.00 | 1,133.00 | 469,016 |
| 2024-11-12 | 1,179.00 | 1,179.00 | 1,140.00 | 1,141.00 | 1,141.00 | 585,565 |
| 2024-11-11 | 1,158.00 | 1,229.00 | 1,149.00 | 1,190.00 | 1,190.00 | 1,801,851 |
| 2024-11-08 | 1,155.00 | 1,320.00 | 1,130.00 | 1,149.00 | 1,149.00 | 9,856,683 |
| 2024-11-07 | 1,108.00 | 1,113.00 | 1,093.00 | 1,108.00 | 1,108.00 | 88,158 |
| 2024-11-06 | 1,127.00 | 1,131.00 | 1,100.00 | 1,108.00 | 1,108.00 | 186,605 |
| 2024-11-05 | 1,119.00 | 1,128.00 | 1,101.00 | 1,128.00 | 1,128.00 | 98,502 |
| 2024-11-04 | 1,110.00 | 1,125.00 | 1,099.00 | 1,119.00 | 1,119.00 | 176,713 |
| 2024-11-01 | 1,138.00 | 1,150.00 | 1,109.00 | 1,109.00 | 1,109.00 | 296,997 |
| 2024-10-31 | 1,141.00 | 1,200.00 | 1,140.00 | 1,142.00 | 1,142.00 | 163,680 |
| 2024-10-30 | 1,164.00 | 1,164.00 | 1,141.00 | 1,144.00 | 1,144.00 | 188,211 |
| 2024-10-29 | 1,185.00 | 1,189.00 | 1,142.00 | 1,147.00 | 1,147.00 | 303,761 |
| 2024-10-28 | 1,177.00 | 1,178.00 | 1,151.00 | 1,163.00 | 1,163.00 | 270,232 |
| 2024-10-25 | 1,157.00 | 1,188.00 | 1,139.00 | 1,177.00 | 1,177.00 | 518,306 |
| 2024-10-24 | 1,168.00 | 1,190.00 | 1,146.00 | 1,147.00 | 1,147.00 | 647,519 |
| 2024-10-23 | 1,145.00 | 1,168.00 | 1,136.00 | 1,160.00 | 1,160.00 | 515,892 |
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.