WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,580.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,392.50 | 217,786 |
| 2024-01-26 | 7,320.00 | 7,600.00 | 7,200.00 | 7,440.00 | 7,236.87 | 107,992 |
| 2024-01-25 | 7,340.00 | 7,350.00 | 7,100.00 | 7,250.00 | 7,052.06 | 65,276 |
| 2024-01-24 | 7,500.00 | 7,620.00 | 7,270.00 | 7,280.00 | 7,081.24 | 157,207 |
| 2024-01-23 | 7,660.00 | 7,670.00 | 7,510.00 | 7,560.00 | 7,353.59 | 139,827 |
| 2024-01-22 | 7,670.00 | 7,770.00 | 7,620.00 | 7,620.00 | 7,411.95 | 95,388 |
| 2024-01-19 | 7,540.00 | 7,810.00 | 7,540.00 | 7,680.00 | 7,470.32 | 128,389 |
| 2024-01-18 | 7,410.00 | 7,670.00 | 7,410.00 | 7,610.00 | 7,402.23 | 64,360 |
| 2024-01-17 | 7,710.00 | 7,740.00 | 7,440.00 | 7,510.00 | 7,304.96 | 105,200 |
| 2024-01-16 | 7,700.00 | 7,840.00 | 7,600.00 | 7,690.00 | 7,480.04 | 200,458 |
| 2024-01-15 | 7,600.00 | 7,730.00 | 7,500.00 | 7,590.00 | 7,382.77 | 150,716 |
| 2024-01-12 | 7,750.00 | 7,780.00 | 7,560.00 | 7,610.00 | 7,402.23 | 192,735 |
| 2024-01-11 | 7,390.00 | 7,670.00 | 7,380.00 | 7,580.00 | 7,373.05 | 219,639 |
| 2024-01-10 | 7,480.00 | 7,480.00 | 7,350.00 | 7,430.00 | 7,227.14 | 50,323 |
| 2024-01-09 | 7,470.00 | 7,480.00 | 7,350.00 | 7,410.00 | 7,207.69 | 62,956 |
| 2024-01-08 | 7,230.00 | 7,380.00 | 7,150.00 | 7,360.00 | 7,159.05 | 69,310 |
| 2024-01-05 | 7,300.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,052.06 | 28,189 |
| 2024-01-04 | 7,460.00 | 7,460.00 | 7,210.00 | 7,260.00 | 7,061.78 | 58,656 |
| 2024-01-03 | 7,340.00 | 7,440.00 | 7,240.00 | 7,370.00 | 7,168.78 | 116,750 |
| 2024-01-02 | 7,170.00 | 7,440.00 | 7,100.00 | 7,340.00 | 7,139.60 | 152,801 |
| 2023-12-28 | 7,050.00 | 7,190.00 | 7,050.00 | 7,120.00 | 6,925.61 | 62,076 |
| 2023-12-27 | 7,020.00 | 7,090.00 | 6,950.00 | 7,090.00 | 6,896.42 | 44,814 |
| 2023-12-26 | 7,050.00 | 7,090.00 | 6,940.00 | 6,980.00 | 6,789.43 | 57,756 |
| 2023-12-22 | 7,000.00 | 7,170.00 | 6,980.00 | 7,050.00 | 6,857.52 | 100,851 |
| 2023-12-21 | 6,990.00 | 7,080.00 | 6,960.00 | 7,000.00 | 6,808.88 | 65,701 |
| 2023-12-20 | 7,000.00 | 7,110.00 | 7,000.00 | 7,040.00 | 6,847.79 | 54,479 |
| 2023-12-19 | 7,040.00 | 7,090.00 | 6,920.00 | 7,010.00 | 6,818.61 | 74,671 |
| 2023-12-18 | 6,870.00 | 7,050.00 | 6,870.00 | 7,000.00 | 6,808.88 | 40,767 |
| 2023-12-15 | 6,940.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,692.16 | 56,001 |
| 2023-12-14 | 7,020.00 | 7,020.00 | 6,860.00 | 6,940.00 | 6,750.52 | 86,791 |
| 2023-12-13 | 6,910.00 | 7,060.00 | 6,860.00 | 6,950.00 | 6,760.25 | 89,332 |
| 2023-12-12 | 7,020.00 | 7,080.00 | 6,930.00 | 6,930.00 | 6,740.79 | 104,742 |
| 2023-12-11 | 6,890.00 | 7,190.00 | 6,840.00 | 7,060.00 | 6,867.24 | 298,699 |
| 2023-12-08 | 6,900.00 | 6,930.00 | 6,820.00 | 6,870.00 | 6,682.43 | 72,897 |
| 2023-12-07 | 6,930.00 | 6,960.00 | 6,820.00 | 6,880.00 | 6,692.16 | 127,936 |
| 2023-12-06 | 6,840.00 | 7,070.00 | 6,840.00 | 6,890.00 | 6,701.89 | 121,143 |
| 2023-12-05 | 6,890.00 | 7,210.00 | 6,870.00 | 6,900.00 | 6,711.61 | 490,767 |
| 2023-12-04 | 7,100.00 | 7,230.00 | 6,820.00 | 6,910.00 | 6,721.34 | 371,868 |
| 2023-12-01 | 9,000.00 | 9,000.00 | 7,240.00 | 7,270.00 | 7,071.51 | 2,897,198 |
| 2023-11-30 | 7,100.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,740.79 | 191,950 |
| 2023-11-29 | 6,780.00 | 7,800.00 | 6,700.00 | 6,970.00 | 6,779.70 | 1,451,851 |
| 2023-11-28 | 6,640.00 | 6,770.00 | 6,640.00 | 6,740.00 | 6,555.98 | 36,438 |
| 2023-11-27 | 6,740.00 | 7,000.00 | 6,600.00 | 6,640.00 | 6,458.71 | 62,735 |
| 2023-11-24 | 6,750.00 | 6,760.00 | 6,650.00 | 6,670.00 | 6,487.89 | 24,411 |
| 2023-11-23 | 6,800.00 | 6,840.00 | 6,690.00 | 6,750.00 | 6,565.71 | 37,681 |
| 2023-11-22 | 6,810.00 | 6,860.00 | 6,780.00 | 6,820.00 | 6,633.80 | 18,254 |
| 2023-11-21 | 6,820.00 | 6,910.00 | 6,790.00 | 6,860.00 | 6,672.70 | 14,314 |
| 2023-11-20 | 6,740.00 | 6,920.00 | 6,680.00 | 6,850.00 | 6,662.98 | 46,983 |
| 2023-11-17 | 6,790.00 | 6,790.00 | 6,640.00 | 6,710.00 | 6,526.80 | 41,424 |
| 2023-11-16 | 6,740.00 | 6,790.00 | 6,650.00 | 6,790.00 | 6,604.62 | 30,251 |
| 2023-11-15 | 6,740.00 | 6,790.00 | 6,650.00 | 6,740.00 | 6,555.98 | 39,855 |
| 2023-11-14 | 6,540.00 | 6,760.00 | 6,540.00 | 6,680.00 | 6,497.62 | 29,575 |
| 2023-11-13 | 6,730.00 | 6,740.00 | 6,570.00 | 6,590.00 | 6,410.08 | 32,149 |
| 2023-11-10 | 6,800.00 | 6,800.00 | 6,610.00 | 6,690.00 | 6,507.35 | 52,191 |
| 2023-11-09 | 6,830.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,614.34 | 33,673 |
| 2023-11-08 | 6,940.00 | 7,010.00 | 6,860.00 | 6,900.00 | 6,711.61 | 20,487 |
| 2023-11-07 | 7,160.00 | 7,200.00 | 6,850.00 | 6,930.00 | 6,740.79 | 61,824 |
| 2023-11-06 | 7,080.00 | 7,200.00 | 7,020.00 | 7,120.00 | 6,925.61 | 70,946 |
| 2023-11-03 | 6,900.00 | 7,100.00 | 6,890.00 | 7,070.00 | 6,876.97 | 34,373 |
| 2023-11-02 | 6,840.00 | 6,990.00 | 6,800.00 | 6,960.00 | 6,769.97 | 45,490 |
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.