Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1,152.00 | 1,335.00 | 1,132.00 | 1,134.00 | 1,134.00 | 5,953,158 |
| 2024-10-21 | 1,131.00 | 1,131.00 | 1,111.00 | 1,116.00 | 1,116.00 | 97,137 |
| 2024-10-18 | 1,128.00 | 1,130.00 | 1,115.00 | 1,119.00 | 1,119.00 | 111,250 |
| 2024-10-17 | 1,119.00 | 1,135.00 | 1,119.00 | 1,129.00 | 1,129.00 | 148,021 |
| 2024-10-16 | 1,135.00 | 1,140.00 | 1,116.00 | 1,118.00 | 1,118.00 | 236,675 |
| 2024-10-15 | 1,111.00 | 1,222.00 | 1,106.00 | 1,135.00 | 1,135.00 | 2,539,952 |
| 2024-10-14 | 1,125.00 | 1,125.00 | 1,105.00 | 1,111.00 | 1,111.00 | 77,389 |
| 2024-10-11 | 1,119.00 | 1,121.00 | 1,110.00 | 1,115.00 | 1,115.00 | 74,072 |
| 2024-10-10 | 1,118.00 | 1,136.00 | 1,113.00 | 1,114.00 | 1,114.00 | 124,488 |
| 2024-10-08 | 1,129.00 | 1,129.00 | 1,115.00 | 1,117.00 | 1,117.00 | 80,287 |
| 2024-10-07 | 1,138.00 | 1,138.00 | 1,109.00 | 1,126.00 | 1,126.00 | 91,206 |
| 2024-10-04 | 1,111.00 | 1,126.00 | 1,110.00 | 1,121.00 | 1,121.00 | 72,226 |
| 2024-10-02 | 1,110.00 | 1,188.00 | 1,097.00 | 1,110.00 | 1,110.00 | 374,629 |
| 2024-09-30 | 1,153.00 | 1,156.00 | 1,118.00 | 1,118.00 | 1,118.00 | 132,375 |
| 2024-09-27 | 1,136.00 | 1,154.00 | 1,135.00 | 1,144.00 | 1,144.00 | 93,242 |
| 2024-09-26 | 1,119.00 | 1,198.00 | 1,110.00 | 1,150.00 | 1,150.00 | 636,129 |
| 2024-09-25 | 1,120.00 | 1,120.00 | 1,104.00 | 1,110.00 | 1,110.00 | 154,515 |
| 2024-09-24 | 1,120.00 | 1,124.00 | 1,105.00 | 1,109.00 | 1,109.00 | 73,479 |
| 2024-09-23 | 1,130.00 | 1,130.00 | 1,100.00 | 1,107.00 | 1,107.00 | 175,454 |
| 2024-09-20 | 1,114.00 | 1,133.00 | 1,114.00 | 1,125.00 | 1,125.00 | 77,169 |
| 2024-09-19 | 1,109.00 | 1,125.00 | 1,098.00 | 1,123.00 | 1,123.00 | 135,358 |
| 2024-09-13 | 1,118.00 | 1,118.00 | 1,099.00 | 1,110.00 | 1,110.00 | 83,310 |
| 2024-09-12 | 1,080.00 | 1,120.00 | 1,080.00 | 1,111.00 | 1,111.00 | 139,240 |
| 2024-09-11 | 1,079.00 | 1,130.00 | 1,079.00 | 1,080.00 | 1,080.00 | 171,789 |
| 2024-09-10 | 1,119.00 | 1,121.00 | 1,088.00 | 1,090.00 | 1,090.00 | 241,571 |
| 2024-09-09 | 1,128.00 | 1,138.00 | 1,087.00 | 1,119.00 | 1,119.00 | 259,673 |
| 2024-09-06 | 1,185.00 | 1,193.00 | 1,107.00 | 1,107.00 | 1,107.00 | 683,748 |
| 2024-09-05 | 1,133.00 | 1,304.00 | 1,124.00 | 1,176.00 | 1,176.00 | 5,606,035 |
| 2024-09-04 | 1,100.00 | 1,121.00 | 1,089.00 | 1,101.00 | 1,101.00 | 171,467 |
| 2024-09-03 | 1,135.00 | 1,148.00 | 1,113.00 | 1,126.00 | 1,126.00 | 244,877 |
| 2024-09-02 | 1,187.00 | 1,187.00 | 1,125.00 | 1,126.00 | 1,126.00 | 298,328 |
| 2024-08-30 | 1,178.00 | 1,221.00 | 1,163.00 | 1,187.00 | 1,187.00 | 455,562 |
| 2024-08-29 | 1,202.00 | 1,219.00 | 1,150.00 | 1,169.00 | 1,169.00 | 385,599 |
| 2024-08-28 | 1,279.00 | 1,294.00 | 1,199.00 | 1,209.00 | 1,209.00 | 1,109,175 |
| 2024-08-27 | 1,261.00 | 1,345.00 | 1,238.00 | 1,288.00 | 1,288.00 | 3,791,778 |
| 2024-08-26 | 1,188.00 | 1,360.00 | 1,160.00 | 1,263.00 | 1,263.00 | 7,330,077 |
| 2024-08-23 | 1,240.00 | 1,460.00 | 1,181.00 | 1,183.00 | 1,183.00 | 11,700,270 |
| 2024-08-22 | 1,127.00 | 1,150.00 | 1,109.00 | 1,125.00 | 1,125.00 | 57,870 |
| 2024-08-21 | 1,138.00 | 1,147.00 | 1,100.00 | 1,135.00 | 1,135.00 | 75,130 |
| 2024-08-20 | 1,103.00 | 1,130.00 | 1,100.00 | 1,127.00 | 1,127.00 | 65,079 |
| 2024-08-19 | 1,110.00 | 1,145.00 | 1,081.00 | 1,115.00 | 1,115.00 | 186,376 |
| 2024-08-16 | 1,145.00 | 1,152.00 | 1,058.00 | 1,134.00 | 1,134.00 | 122,182 |
| 2024-08-14 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 56,852 |
| 2024-08-13 | 1,112.00 | 1,145.00 | 1,100.00 | 1,111.00 | 1,111.00 | 27,349 |
| 2024-08-12 | 1,109.00 | 1,145.00 | 1,088.00 | 1,112.00 | 1,112.00 | 99,612 |
| 2024-08-09 | 1,090.00 | 1,117.00 | 1,090.00 | 1,109.00 | 1,109.00 | 46,661 |
| 2024-08-08 | 1,120.00 | 1,120.00 | 1,085.00 | 1,101.00 | 1,101.00 | 52,968 |
| 2024-08-07 | 1,130.00 | 1,153.00 | 1,117.00 | 1,132.00 | 1,132.00 | 72,902 |
| 2024-08-06 | 1,051.00 | 1,134.00 | 1,045.00 | 1,130.00 | 1,130.00 | 176,844 |
| 2024-08-05 | 1,179.00 | 1,179.00 | 980.00 | 1,050.00 | 1,050.00 | 346,016 |
| 2024-08-02 | 1,200.00 | 1,200.00 | 1,163.00 | 1,177.00 | 1,177.00 | 71,670 |
| 2024-08-01 | 1,174.00 | 1,215.00 | 1,174.00 | 1,207.00 | 1,207.00 | 45,838 |
| 2024-07-31 | 1,180.00 | 1,188.00 | 1,168.00 | 1,186.00 | 1,186.00 | 85,978 |
| 2024-07-30 | 1,207.00 | 1,207.00 | 1,178.00 | 1,180.00 | 1,180.00 | 102,971 |
| 2024-07-29 | 1,215.00 | 1,240.00 | 1,200.00 | 1,207.00 | 1,207.00 | 68,242 |
| 2024-07-26 | 1,224.00 | 1,248.00 | 1,206.00 | 1,225.00 | 1,225.00 | 94,624 |
| 2024-07-25 | 1,185.00 | 1,225.00 | 1,175.00 | 1,206.00 | 1,206.00 | 141,559 |
| 2024-07-24 | 1,225.00 | 1,235.00 | 1,207.00 | 1,207.00 | 1,207.00 | 71,393 |
| 2024-07-23 | 1,223.00 | 1,249.00 | 1,205.00 | 1,224.00 | 1,224.00 | 108,806 |
| 2024-07-22 | 1,245.00 | 1,268.00 | 1,192.00 | 1,226.00 | 1,226.00 | 393,513 |
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.