WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,910.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,740.79 | 35,502 |
| 2024-04-25 | 6,770.00 | 6,900.00 | 6,760.00 | 6,880.00 | 6,692.16 | 36,931 |
| 2024-04-24 | 6,590.00 | 6,780.00 | 6,590.00 | 6,700.00 | 6,517.07 | 20,873 |
| 2024-04-23 | 6,690.00 | 6,930.00 | 6,470.00 | 6,570.00 | 6,390.62 | 50,701 |
| 2024-04-22 | 6,270.00 | 6,950.00 | 6,270.00 | 6,460.00 | 6,283.63 | 183,864 |
| 2024-04-19 | 6,680.00 | 6,680.00 | 6,260.00 | 6,360.00 | 6,186.36 | 48,527 |
| 2024-04-18 | 6,450.00 | 6,650.00 | 6,440.00 | 6,620.00 | 6,439.26 | 40,741 |
| 2024-04-17 | 6,440.00 | 6,580.00 | 6,440.00 | 6,480.00 | 6,303.08 | 24,573 |
| 2024-04-16 | 6,610.00 | 6,650.00 | 6,400.00 | 6,480.00 | 6,303.08 | 58,736 |
| 2024-04-15 | 6,620.00 | 6,780.00 | 6,620.00 | 6,660.00 | 6,478.16 | 43,398 |
| 2024-04-12 | 6,750.00 | 6,920.00 | 6,750.00 | 6,820.00 | 6,633.80 | 16,143 |
| 2024-04-11 | 6,850.00 | 6,890.00 | 6,660.00 | 6,810.00 | 6,624.07 | 17,528 |
| 2024-04-09 | 6,830.00 | 6,980.00 | 6,770.00 | 6,890.00 | 6,701.89 | 28,650 |
| 2024-04-08 | 6,870.00 | 6,990.00 | 6,750.00 | 6,870.00 | 6,682.43 | 23,741 |
| 2024-04-05 | 6,900.00 | 6,980.00 | 6,820.00 | 6,870.00 | 6,682.43 | 38,207 |
| 2024-04-04 | 7,100.00 | 7,120.00 | 6,950.00 | 6,950.00 | 6,760.25 | 26,903 |
| 2024-04-03 | 7,010.00 | 7,100.00 | 6,950.00 | 7,060.00 | 6,867.24 | 47,731 |
| 2024-04-02 | 7,170.00 | 7,170.00 | 6,970.00 | 7,010.00 | 6,818.61 | 42,111 |
| 2024-04-01 | 7,050.00 | 7,150.00 | 7,000.00 | 7,120.00 | 6,925.61 | 67,205 |
| 2024-03-29 | 7,000.00 | 7,020.00 | 6,930.00 | 6,970.00 | 6,779.70 | 28,659 |
| 2024-03-28 | 7,020.00 | 7,050.00 | 6,940.00 | 7,000.00 | 6,808.88 | 32,802 |
| 2024-03-27 | 6,970.00 | 7,040.00 | 6,880.00 | 6,980.00 | 6,789.43 | 41,955 |
| 2024-03-26 | 6,930.00 | 7,010.00 | 6,820.00 | 6,970.00 | 6,779.70 | 31,055 |
| 2024-03-25 | 6,990.00 | 6,990.00 | 6,870.00 | 6,950.00 | 6,760.25 | 25,424 |
| 2024-03-22 | 6,780.00 | 6,970.00 | 6,770.00 | 6,920.00 | 6,731.07 | 72,690 |
| 2024-03-21 | 6,800.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,565.71 | 42,100 |
| 2024-03-20 | 6,760.00 | 6,800.00 | 6,710.00 | 6,760.00 | 6,575.43 | 35,019 |
| 2024-03-19 | 6,820.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,604.62 | 51,345 |
| 2024-03-18 | 6,820.00 | 6,900.00 | 6,750.00 | 6,820.00 | 6,633.80 | 38,094 |
| 2024-03-15 | 6,850.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,633.80 | 28,882 |
| 2024-03-14 | 6,830.00 | 6,890.00 | 6,800.00 | 6,890.00 | 6,701.89 | 43,009 |
| 2024-03-13 | 6,880.00 | 6,910.00 | 6,780.00 | 6,860.00 | 6,672.70 | 53,488 |
| 2024-03-12 | 6,830.00 | 6,960.00 | 6,720.00 | 6,840.00 | 6,653.25 | 47,042 |
| 2024-03-11 | 6,800.00 | 6,960.00 | 6,800.00 | 6,870.00 | 6,682.43 | 27,499 |
| 2024-03-08 | 6,910.00 | 6,950.00 | 6,810.00 | 6,810.00 | 6,624.07 | 45,466 |
| 2024-03-07 | 6,990.00 | 7,060.00 | 6,850.00 | 6,870.00 | 6,682.43 | 36,474 |
| 2024-03-06 | 6,970.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,760.25 | 24,618 |
| 2024-03-05 | 6,920.00 | 7,060.00 | 6,910.00 | 6,930.00 | 6,740.79 | 57,077 |
| 2024-03-04 | 7,010.00 | 7,090.00 | 7,000.00 | 7,020.00 | 6,828.34 | 21,981 |
| 2024-02-29 | 7,040.00 | 7,110.00 | 6,990.00 | 7,010.00 | 6,818.61 | 51,615 |
| 2024-02-28 | 7,030.00 | 7,150.00 | 7,030.00 | 7,040.00 | 6,847.79 | 33,931 |
| 2024-02-27 | 7,220.00 | 7,220.00 | 7,000.00 | 7,010.00 | 6,818.61 | 88,230 |
| 2024-02-26 | 7,180.00 | 7,250.00 | 7,120.00 | 7,150.00 | 6,954.79 | 58,187 |
| 2024-02-23 | 7,280.00 | 7,300.00 | 7,170.00 | 7,190.00 | 6,993.69 | 64,662 |
| 2024-02-22 | 7,380.00 | 7,400.00 | 7,260.00 | 7,270.00 | 7,071.51 | 67,101 |
| 2024-02-21 | 7,260.00 | 7,560.00 | 7,190.00 | 7,360.00 | 7,159.05 | 249,227 |
| 2024-02-20 | 7,390.00 | 7,390.00 | 7,250.00 | 7,260.00 | 7,061.78 | 54,569 |
| 2024-02-19 | 7,340.00 | 7,410.00 | 7,250.00 | 7,370.00 | 7,168.78 | 40,759 |
| 2024-02-16 | 7,460.00 | 7,500.00 | 7,300.00 | 7,340.00 | 7,139.60 | 68,982 |
| 2024-02-15 | 7,450.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,246.60 | 65,152 |
| 2024-02-14 | 7,300.00 | 7,450.00 | 7,260.00 | 7,450.00 | 7,246.60 | 65,595 |
| 2024-02-13 | 7,290.00 | 7,430.00 | 7,250.00 | 7,350.00 | 7,149.33 | 74,349 |
| 2024-02-08 | 7,350.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,090.96 | 41,024 |
| 2024-02-07 | 7,390.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,110.42 | 59,339 |
| 2024-02-06 | 7,460.00 | 7,530.00 | 7,290.00 | 7,380.00 | 7,178.51 | 132,444 |
| 2024-02-05 | 7,330.00 | 8,350.00 | 7,140.00 | 7,350.00 | 7,149.33 | 807,094 |
| 2024-02-02 | 7,280.00 | 7,580.00 | 7,200.00 | 7,320.00 | 7,120.15 | 91,764 |
| 2024-02-01 | 7,170.00 | 7,270.00 | 7,160.00 | 7,200.00 | 7,003.42 | 58,178 |
| 2024-01-31 | 7,480.00 | 7,650.00 | 7,200.00 | 7,210.00 | 7,013.15 | 76,497 |
| 2024-01-30 | 7,630.00 | 7,630.00 | 7,200.00 | 7,480.00 | 7,275.78 | 101,676 |
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.