WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,370.00 | 9,780.00 | 9,120.00 | 9,730.00 | 9,730.00 | 175,543 |
| 2026-10-16 | 9,590.00 | 9,930.00 | 9,100.00 | 9,710.00 | 9,710.00 | 382,896 |
| 2026-10-15 | 9,440.00 | 9,520.00 | 9,050.00 | 9,360.00 | 9,360.00 | 326,911 |
| 2026-10-14 | 10,120.00 | 10,560.00 | 9,850.00 | 10,000.00 | 10,000.00 | 260,206 |
| 2026-10-13 | 10,130.00 | 10,680.00 | 9,710.00 | 10,110.00 | 10,110.00 | 389,391 |
| 2026-10-12 | 11,000.00 | 11,300.00 | 10,450.00 | 10,450.00 | 10,450.00 | 393,856 |
| 2026-10-08 | 11,360.00 | 11,500.00 | 10,660.00 | 10,950.00 | 10,950.00 | 374,503 |
| 2026-10-07 | 12,370.00 | 12,640.00 | 11,400.00 | 11,500.00 | 11,500.00 | 599,386 |
| 2026-10-06 | 12,950.00 | 12,980.00 | 12,160.00 | 12,230.00 | 12,230.00 | 1,143,851 |
| 2026-10-02 | 12,300.00 | 13,280.00 | 12,010.00 | 12,370.00 | 12,370.00 | 3,020,231 |
| 2026-10-01 | 11,610.00 | 11,890.00 | 11,110.00 | 11,810.00 | 11,810.00 | 727,692 |
| 2026-09-30 | 11,760.00 | 13,070.00 | 11,560.00 | 11,730.00 | 11,730.00 | 3,883,374 |
| 2026-09-29 | 12,070.00 | 12,160.00 | 11,190.00 | 11,450.00 | 11,450.00 | 1,030,895 |
| 2026-09-28 | 12,230.00 | 13,340.00 | 11,710.00 | 12,110.00 | 12,110.00 | 8,728,767 |
| 2026-09-23 | 10,510.00 | 12,120.00 | 10,130.00 | 12,120.00 | 12,120.00 | 7,090,222 |
| 2026-09-22 | 10,100.00 | 10,240.00 | 9,250.00 | 9,330.00 | 9,330.00 | 714,593 |
| 2026-09-21 | 10,240.00 | 10,730.00 | 9,800.00 | 9,900.00 | 9,900.00 | 888,597 |
| 2026-09-18 | 9,430.00 | 10,950.00 | 9,370.00 | 10,210.00 | 10,210.00 | 5,691,026 |
| 2026-09-17 | 9,850.00 | 9,860.00 | 9,320.00 | 9,370.00 | 9,370.00 | 752,644 |
| 2026-09-16 | 8,760.00 | 10,650.00 | 8,760.00 | 9,670.00 | 9,670.00 | 8,527,379 |
| 2026-09-15 | 9,110.00 | 10,150.00 | 8,510.00 | 8,710.00 | 8,710.00 | 2,917,341 |
| 2026-09-14 | 8,300.00 | 10,250.00 | 8,080.00 | 8,890.00 | 8,890.00 | 5,239,052 |
| 2026-09-11 | 7,810.00 | 9,560.00 | 7,770.00 | 8,300.00 | 8,300.00 | 2,575,031 |
| 2026-09-10 | 8,370.00 | 8,370.00 | 7,760.00 | 8,020.00 | 8,020.00 | 418,594 |
| 2026-09-09 | 7,320.00 | 9,300.00 | 7,320.00 | 8,200.00 | 8,200.00 | 2,545,854 |
| 2026-09-08 | 7,120.00 | 7,500.00 | 7,120.00 | 7,310.00 | 7,310.00 | 103,206 |
| 2026-09-07 | 7,240.00 | 7,360.00 | 7,080.00 | 7,170.00 | 7,170.00 | 27,739 |
| 2026-09-04 | 7,000.00 | 7,190.00 | 6,980.00 | 7,180.00 | 7,180.00 | 37,071 |
| 2026-09-03 | 7,110.00 | 7,200.00 | 6,830.00 | 6,910.00 | 6,910.00 | 57,438 |
| 2026-09-02 | 7,100.00 | 7,250.00 | 7,060.00 | 7,080.00 | 7,080.00 | 40,665 |
| 2026-09-01 | 7,460.00 | 7,460.00 | 7,130.00 | 7,300.00 | 7,300.00 | 51,843 |
| 2026-08-31 | 7,290.00 | 7,460.00 | 7,010.00 | 7,460.00 | 7,460.00 | 45,013 |
| 2026-08-28 | 7,490.00 | 7,790.00 | 7,260.00 | 7,470.00 | 7,470.00 | 81,040 |
| 2026-08-27 | 7,300.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 75,006 |
| 2026-08-26 | 7,500.00 | 7,520.00 | 7,070.00 | 7,290.00 | 7,290.00 | 35,398 |
| 2026-08-25 | 7,030.00 | 7,270.00 | 6,700.00 | 7,270.00 | 7,270.00 | 47,059 |
| 2026-08-24 | 7,010.00 | 7,280.00 | 6,990.00 | 7,030.00 | 7,030.00 | 38,419 |
| 2026-08-21 | 7,320.00 | 7,350.00 | 6,900.00 | 6,960.00 | 6,960.00 | 76,916 |
| 2026-08-20 | 7,300.00 | 7,460.00 | 7,170.00 | 7,320.00 | 7,320.00 | 41,515 |
| 2026-08-19 | 7,350.00 | 7,500.00 | 7,100.00 | 7,260.00 | 7,260.00 | 58,577 |
| 2026-08-18 | 7,930.00 | 7,980.00 | 7,430.00 | 7,450.00 | 7,450.00 | 85,606 |
| 2026-08-14 | 7,850.00 | 8,000.00 | 7,640.00 | 7,870.00 | 7,870.00 | 65,952 |
| 2026-08-13 | 8,170.00 | 8,170.00 | 7,820.00 | 7,830.00 | 7,830.00 | 119,900 |
| 2026-08-12 | 7,600.00 | 7,950.00 | 7,390.00 | 7,910.00 | 7,910.00 | 108,194 |
| 2026-08-11 | 7,770.00 | 7,850.00 | 7,350.00 | 7,600.00 | 7,600.00 | 79,486 |
| 2026-08-10 | 7,390.00 | 7,870.00 | 7,390.00 | 7,850.00 | 7,850.00 | 130,177 |
| 2026-08-07 | 7,570.00 | 7,740.00 | 7,130.00 | 7,360.00 | 7,360.00 | 82,041 |
| 2026-08-06 | 7,680.00 | 7,680.00 | 7,220.00 | 7,350.00 | 7,350.00 | 105,588 |
| 2026-08-05 | 7,530.00 | 7,900.00 | 7,240.00 | 7,660.00 | 7,660.00 | 311,330 |
| 2026-08-04 | 6,750.00 | 7,210.00 | 6,690.00 | 7,130.00 | 7,130.00 | 169,270 |
| 2026-08-03 | 6,090.00 | 6,720.00 | 6,090.00 | 6,560.00 | 6,560.00 | 80,857 |
| 2026-07-31 | 5,790.00 | 6,360.00 | 5,740.00 | 6,360.00 | 6,360.00 | 144,322 |
| 2026-07-30 | 5,290.00 | 5,880.00 | 5,290.00 | 5,550.00 | 5,550.00 | 64,716 |
| 2026-07-29 | 6,210.00 | 6,400.00 | 5,440.00 | 5,750.00 | 5,750.00 | 169,960 |
| 2026-07-28 | 6,710.00 | 7,000.00 | 6,130.00 | 6,200.00 | 6,200.00 | 96,849 |
| 2026-07-27 | 6,840.00 | 6,850.00 | 6,610.00 | 6,690.00 | 6,690.00 | 41,955 |
| 2026-07-24 | 7,400.00 | 7,400.00 | 6,640.00 | 6,650.00 | 6,650.00 | 86,062 |
| 2026-07-23 | 6,990.00 | 7,060.00 | 6,780.00 | 7,060.00 | 7,060.00 | 65,806 |
| 2026-07-22 | 6,790.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | 70,840 |
| 2026-07-21 | 6,560.00 | 6,820.00 | 6,350.00 | 6,630.00 | 6,630.00 | 70,714 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.