Wooriro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,100.00 | 8,830.00 | 7,810.00 | 8,720.00 | 8,720.00 | 9,582,072 |
| 2026-10-15 | 7,300.00 | 7,740.00 | 6,950.00 | 7,150.00 | 7,150.00 | 3,965,710 |
| 2026-10-14 | 7,690.00 | 8,090.00 | 7,250.00 | 7,820.00 | 7,820.00 | 1,609,772 |
| 2026-10-13 | 6,980.00 | 8,120.00 | 6,750.00 | 7,400.00 | 7,400.00 | 3,723,786 |
| 2026-10-12 | 8,330.00 | 8,480.00 | 7,390.00 | 7,410.00 | 7,410.00 | 1,453,279 |
| 2026-10-08 | 8,300.00 | 8,660.00 | 8,030.00 | 8,330.00 | 8,330.00 | 2,157,505 |
| 2026-10-07 | 8,700.00 | 8,840.00 | 8,200.00 | 8,220.00 | 8,220.00 | 2,852,357 |
| 2026-10-06 | 8,410.00 | 9,400.00 | 8,390.00 | 8,660.00 | 8,660.00 | 7,228,110 |
| 2026-10-02 | 7,700.00 | 8,650.00 | 7,510.00 | 8,340.00 | 8,340.00 | 13,345,572 |
| 2026-10-01 | 7,430.00 | 7,500.00 | 7,050.00 | 7,410.00 | 7,410.00 | 1,009,105 |
| 2026-09-30 | 7,480.00 | 7,700.00 | 7,250.00 | 7,420.00 | 7,420.00 | 1,408,374 |
| 2026-09-29 | 7,510.00 | 7,580.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1,370,318 |
| 2026-09-28 | 7,930.00 | 8,140.00 | 7,700.00 | 7,730.00 | 7,730.00 | 1,976,799 |
| 2026-09-23 | 7,850.00 | 8,720.00 | 7,730.00 | 7,910.00 | 7,910.00 | 11,635,487 |
| 2026-09-22 | 8,000.00 | 8,200.00 | 7,600.00 | 7,610.00 | 7,610.00 | 1,942,894 |
| 2026-09-21 | 8,250.00 | 8,430.00 | 7,810.00 | 7,820.00 | 7,820.00 | 3,278,548 |
| 2026-09-18 | 7,180.00 | 8,890.00 | 7,150.00 | 8,080.00 | 8,080.00 | 19,835,119 |
| 2026-09-17 | 7,340.00 | 7,380.00 | 6,850.00 | 7,020.00 | 7,020.00 | 2,163,799 |
| 2026-09-16 | 7,030.00 | 7,880.00 | 6,980.00 | 7,240.00 | 7,240.00 | 8,518,324 |
| 2026-09-15 | 7,280.00 | 7,490.00 | 6,770.00 | 7,110.00 | 7,110.00 | 4,188,366 |
| 2026-09-14 | 7,110.00 | 7,950.00 | 6,750.00 | 7,190.00 | 7,190.00 | 13,693,654 |
| 2026-09-11 | 6,530.00 | 8,370.00 | 6,430.00 | 7,190.00 | 7,190.00 | 23,417,893 |
| 2026-09-10 | 6,660.00 | 7,090.00 | 6,400.00 | 6,700.00 | 6,700.00 | 12,840,849 |
| 2026-09-09 | 5,190.00 | 6,570.00 | 5,110.00 | 6,570.00 | 6,570.00 | 5,933,854 |
| 2026-09-08 | 4,925.00 | 5,320.00 | 4,870.00 | 5,060.00 | 5,060.00 | 1,453,965 |
| 2026-09-07 | 4,890.00 | 5,090.00 | 4,825.00 | 4,855.00 | 4,855.00 | 538,950 |
| 2026-09-04 | 4,720.00 | 4,845.00 | 4,600.00 | 4,840.00 | 4,840.00 | 524,496 |
| 2026-09-03 | 5,110.00 | 5,110.00 | 4,655.00 | 4,720.00 | 4,720.00 | 553,527 |
| 2026-09-02 | 4,990.00 | 5,200.00 | 4,860.00 | 4,950.00 | 4,950.00 | 559,437 |
| 2026-09-01 | 4,975.00 | 5,300.00 | 4,785.00 | 5,140.00 | 5,140.00 | 1,044,560 |
| 2026-08-31 | 5,060.00 | 5,140.00 | 4,870.00 | 4,955.00 | 4,955.00 | 823,461 |
| 2026-08-28 | 4,800.00 | 5,480.00 | 4,585.00 | 5,110.00 | 5,110.00 | 4,244,873 |
| 2026-08-27 | 4,500.00 | 4,755.00 | 4,480.00 | 4,575.00 | 4,575.00 | 400,791 |
| 2026-08-26 | 4,400.00 | 4,490.00 | 4,300.00 | 4,485.00 | 4,485.00 | 245,990 |
| 2026-08-25 | 4,280.00 | 4,400.00 | 4,075.00 | 4,340.00 | 4,340.00 | 179,523 |
| 2026-08-24 | 4,280.00 | 4,375.00 | 4,200.00 | 4,280.00 | 4,280.00 | 203,924 |
| 2026-08-21 | 4,450.00 | 4,450.00 | 4,145.00 | 4,200.00 | 4,200.00 | 276,816 |
| 2026-08-20 | 4,480.00 | 4,600.00 | 4,430.00 | 4,470.00 | 4,470.00 | 240,147 |
| 2026-08-19 | 4,425.00 | 4,670.00 | 4,295.00 | 4,460.00 | 4,460.00 | 240,216 |
| 2026-08-18 | 4,960.00 | 4,980.00 | 4,600.00 | 4,605.00 | 4,605.00 | 375,908 |
| 2026-08-14 | 5,100.00 | 5,150.00 | 4,760.00 | 4,905.00 | 4,905.00 | 473,752 |
| 2026-08-13 | 5,270.00 | 5,340.00 | 5,010.00 | 5,050.00 | 5,050.00 | 807,685 |
| 2026-08-12 | 5,030.00 | 5,240.00 | 4,785.00 | 5,140.00 | 5,140.00 | 1,045,766 |
| 2026-08-11 | 4,970.00 | 4,970.00 | 4,600.00 | 4,900.00 | 4,900.00 | 769,245 |
| 2026-08-10 | 4,850.00 | 5,260.00 | 4,830.00 | 5,020.00 | 5,020.00 | 1,645,155 |
| 2026-08-07 | 4,700.00 | 4,960.00 | 4,580.00 | 4,765.00 | 4,765.00 | 1,306,564 |
| 2026-08-06 | 4,715.00 | 4,785.00 | 4,440.00 | 4,585.00 | 4,585.00 | 835,129 |
| 2026-08-05 | 4,995.00 | 5,160.00 | 4,535.00 | 4,795.00 | 4,795.00 | 3,744,302 |
| 2026-08-04 | 4,175.00 | 4,435.00 | 4,140.00 | 4,430.00 | 4,430.00 | 654,884 |
| 2026-08-03 | 3,880.00 | 4,240.00 | 3,805.00 | 4,020.00 | 4,020.00 | 871,874 |
| 2026-07-31 | 3,550.00 | 3,905.00 | 3,550.00 | 3,880.00 | 3,880.00 | 726,638 |
| 2026-07-30 | 3,425.00 | 3,540.00 | 3,290.00 | 3,390.00 | 3,390.00 | 482,833 |
| 2026-07-29 | 3,890.00 | 3,960.00 | 3,205.00 | 3,505.00 | 3,505.00 | 799,221 |
| 2026-07-28 | 4,000.00 | 4,100.00 | 3,780.00 | 3,890.00 | 3,890.00 | 642,713 |
| 2026-07-27 | 4,225.00 | 4,290.00 | 4,065.00 | 4,125.00 | 4,125.00 | 447,714 |
| 2026-07-24 | 4,300.00 | 4,300.00 | 4,080.00 | 4,150.00 | 4,150.00 | 549,666 |
| 2026-07-23 | 4,430.00 | 4,440.00 | 4,210.00 | 4,380.00 | 4,380.00 | 558,104 |
| 2026-07-22 | 4,400.00 | 4,595.00 | 4,300.00 | 4,300.00 | 4,300.00 | 725,412 |
| 2026-07-21 | 4,080.00 | 4,250.00 | 3,920.00 | 4,160.00 | 4,160.00 | 584,795 |
| 2026-07-20 | 4,300.00 | 4,350.00 | 4,020.00 | 4,035.00 | 4,035.00 | 499,042 |
Page 1 of 19 · 1,086 trading daysOlder →
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.