WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,200.00 | 6,200.00 | 6,050.00 | 6,130.00 | 5,962.64 | 59,495 |
| 2024-07-24 | 6,170.00 | 6,300.00 | 6,130.00 | 6,260.00 | 6,089.09 | 40,409 |
| 2024-07-23 | 6,310.00 | 6,330.00 | 6,150.00 | 6,230.00 | 6,059.90 | 39,643 |
| 2024-07-22 | 6,480.00 | 6,480.00 | 6,240.00 | 6,300.00 | 6,127.99 | 63,912 |
| 2024-07-19 | 6,390.00 | 6,460.00 | 6,320.00 | 6,390.00 | 6,215.54 | 27,700 |
| 2024-07-18 | 6,410.00 | 6,470.00 | 6,300.00 | 6,420.00 | 6,244.72 | 35,448 |
| 2024-07-17 | 6,480.00 | 6,620.00 | 6,460.00 | 6,530.00 | 6,351.71 | 37,882 |
| 2024-07-16 | 6,640.00 | 6,660.00 | 6,400.00 | 6,470.00 | 6,293.35 | 69,993 |
| 2024-07-15 | 6,520.00 | 6,650.00 | 6,490.00 | 6,630.00 | 6,448.98 | 26,975 |
| 2024-07-12 | 6,600.00 | 6,640.00 | 6,440.00 | 6,520.00 | 6,341.99 | 37,196 |
| 2024-07-11 | 6,710.00 | 6,710.00 | 6,610.00 | 6,640.00 | 6,458.71 | 17,488 |
| 2024-07-10 | 6,750.00 | 6,750.00 | 6,610.00 | 6,670.00 | 6,487.89 | 29,709 |
| 2024-07-09 | 6,490.00 | 6,730.00 | 6,430.00 | 6,700.00 | 6,517.07 | 50,977 |
| 2024-07-08 | 6,300.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,312.81 | 29,469 |
| 2024-07-05 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,127.99 | 41,852 |
| 2024-07-04 | 6,260.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,147.45 | 28,778 |
| 2024-07-03 | 6,350.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,137.72 | 36,106 |
| 2024-07-02 | 6,410.00 | 6,440.00 | 6,330.00 | 6,350.00 | 6,176.63 | 45,324 |
| 2024-07-01 | 6,510.00 | 6,530.00 | 6,390.00 | 6,460.00 | 6,283.63 | 27,019 |
| 2024-06-28 | 6,420.00 | 6,570.00 | 6,420.00 | 6,510.00 | 6,332.26 | 13,816 |
| 2024-06-27 | 6,500.00 | 6,540.00 | 6,400.00 | 6,420.00 | 6,244.72 | 35,957 |
| 2024-06-26 | 6,550.00 | 6,680.00 | 6,450.00 | 6,530.00 | 6,351.71 | 52,911 |
| 2024-06-25 | 6,650.00 | 6,700.00 | 6,430.00 | 6,550.00 | 6,371.17 | 110,930 |
| 2024-06-24 | 6,650.00 | 6,690.00 | 6,560.00 | 6,650.00 | 6,468.44 | 36,597 |
| 2024-06-21 | 6,790.00 | 6,790.00 | 6,640.00 | 6,640.00 | 6,458.71 | 51,487 |
| 2024-06-20 | 6,870.00 | 6,910.00 | 6,720.00 | 6,790.00 | 6,604.62 | 55,912 |
| 2024-06-19 | 6,810.00 | 7,020.00 | 6,770.00 | 6,870.00 | 6,682.43 | 101,984 |
| 2024-06-18 | 6,840.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,624.07 | 28,529 |
| 2024-06-17 | 6,690.00 | 6,840.00 | 6,660.00 | 6,790.00 | 6,604.62 | 23,371 |
| 2024-06-14 | 6,850.00 | 6,870.00 | 6,670.00 | 6,690.00 | 6,507.35 | 66,044 |
| 2024-06-13 | 6,960.00 | 6,960.00 | 6,790.00 | 6,880.00 | 6,692.16 | 67,632 |
| 2024-06-12 | 6,940.00 | 7,020.00 | 6,880.00 | 6,960.00 | 6,769.97 | 36,758 |
| 2024-06-11 | 6,860.00 | 7,100.00 | 6,820.00 | 6,940.00 | 6,750.52 | 65,854 |
| 2024-06-10 | 6,850.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,672.70 | 20,948 |
| 2024-06-07 | 6,980.00 | 6,980.00 | 6,800.00 | 6,850.00 | 6,662.98 | 73,366 |
| 2024-06-05 | 7,100.00 | 7,100.00 | 6,850.00 | 6,920.00 | 6,731.07 | 60,618 |
| 2024-06-04 | 7,160.00 | 7,190.00 | 6,910.00 | 6,980.00 | 6,789.43 | 44,084 |
| 2024-06-03 | 7,000.00 | 7,190.00 | 7,000.00 | 7,120.00 | 6,925.61 | 30,493 |
| 2024-05-31 | 6,950.00 | 7,100.00 | 6,930.00 | 7,000.00 | 6,808.88 | 21,792 |
| 2024-05-30 | 7,070.00 | 7,110.00 | 6,940.00 | 7,000.00 | 6,808.88 | 38,058 |
| 2024-05-29 | 7,230.00 | 7,290.00 | 7,080.00 | 7,080.00 | 6,886.70 | 59,414 |
| 2024-05-28 | 7,300.00 | 7,400.00 | 7,180.00 | 7,230.00 | 7,032.60 | 62,035 |
| 2024-05-27 | 7,050.00 | 7,480.00 | 7,050.00 | 7,300.00 | 7,100.69 | 167,706 |
| 2024-05-24 | 7,140.00 | 7,250.00 | 6,980.00 | 7,090.00 | 6,896.42 | 48,623 |
| 2024-05-23 | 7,280.00 | 7,320.00 | 7,130.00 | 7,170.00 | 6,974.24 | 38,192 |
| 2024-05-22 | 7,240.00 | 7,360.00 | 7,140.00 | 7,280.00 | 7,081.24 | 82,346 |
| 2024-05-21 | 7,300.00 | 7,450.00 | 7,240.00 | 7,280.00 | 7,081.24 | 55,703 |
| 2024-05-20 | 7,260.00 | 7,450.00 | 7,220.00 | 7,340.00 | 7,139.60 | 128,529 |
| 2024-05-17 | 7,530.00 | 7,530.00 | 7,200.00 | 7,220.00 | 7,022.88 | 249,628 |
| 2024-05-16 | 7,100.00 | 7,710.00 | 7,020.00 | 7,530.00 | 7,324.41 | 1,120,057 |
| 2024-05-14 | 6,960.00 | 7,140.00 | 6,960.00 | 7,130.00 | 6,935.33 | 59,321 |
| 2024-05-13 | 6,950.00 | 7,130.00 | 6,920.00 | 6,980.00 | 6,789.43 | 75,538 |
| 2024-05-10 | 6,880.00 | 6,990.00 | 6,820.00 | 6,950.00 | 6,760.25 | 21,263 |
| 2024-05-09 | 6,940.00 | 6,960.00 | 6,810.00 | 6,870.00 | 6,682.43 | 24,156 |
| 2024-05-08 | 6,870.00 | 6,970.00 | 6,860.00 | 6,900.00 | 6,711.61 | 26,996 |
| 2024-05-07 | 6,970.00 | 6,970.00 | 6,860.00 | 6,910.00 | 6,721.34 | 30,117 |
| 2024-05-03 | 6,970.00 | 7,070.00 | 6,920.00 | 6,970.00 | 6,779.70 | 26,569 |
| 2024-05-02 | 7,010.00 | 7,100.00 | 6,960.00 | 6,970.00 | 6,779.70 | 26,815 |
| 2024-04-30 | 7,120.00 | 7,150.00 | 6,960.00 | 7,020.00 | 6,828.34 | 27,403 |
| 2024-04-29 | 6,920.00 | 7,160.00 | 6,900.00 | 7,100.00 | 6,906.15 | 68,978 |
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.