WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,840.00 | 6,990.00 | 6,800.00 | 6,960.00 | 6,769.97 | 45,490 |
| 2023-11-01 | 6,730.00 | 6,960.00 | 6,730.00 | 6,780.00 | 6,594.89 | 24,764 |
| 2023-10-31 | 6,890.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,604.62 | 38,528 |
| 2023-10-30 | 6,790.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,662.98 | 30,653 |
| 2023-10-27 | 6,830.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,662.98 | 34,350 |
| 2023-10-26 | 7,080.00 | 7,080.00 | 6,880.00 | 6,940.00 | 6,750.52 | 49,039 |
| 2023-10-25 | 7,140.00 | 7,330.00 | 7,080.00 | 7,130.00 | 6,935.33 | 30,391 |
| 2023-10-24 | 7,000.00 | 7,190.00 | 6,920.00 | 7,090.00 | 6,896.42 | 55,175 |
| 2023-10-23 | 7,010.00 | 7,190.00 | 7,000.00 | 7,040.00 | 6,847.79 | 34,721 |
| 2023-10-20 | 7,150.00 | 7,190.00 | 7,040.00 | 7,100.00 | 6,906.15 | 76,421 |
| 2023-10-19 | 7,320.00 | 7,340.00 | 7,170.00 | 7,300.00 | 7,100.69 | 73,633 |
| 2023-10-18 | 7,540.00 | 7,540.00 | 7,350.00 | 7,380.00 | 7,178.51 | 74,386 |
| 2023-10-17 | 7,430.00 | 7,570.00 | 7,420.00 | 7,500.00 | 7,295.23 | 48,180 |
| 2023-10-16 | 7,640.00 | 7,640.00 | 7,390.00 | 7,400.00 | 7,197.96 | 106,561 |
| 2023-10-13 | 7,720.00 | 7,770.00 | 7,540.00 | 7,580.00 | 7,373.05 | 111,065 |
| 2023-10-12 | 7,600.00 | 7,850.00 | 7,600.00 | 7,780.00 | 7,567.59 | 143,211 |
| 2023-10-11 | 7,570.00 | 7,730.00 | 7,570.00 | 7,590.00 | 7,382.77 | 118,579 |
| 2023-10-10 | 7,780.00 | 7,950.00 | 7,550.00 | 7,570.00 | 7,363.32 | 467,249 |
| 2023-10-06 | 7,570.00 | 8,540.00 | 7,570.00 | 7,850.00 | 7,635.67 | 2,444,956 |
| 2023-10-05 | 7,540.00 | 7,590.00 | 7,380.00 | 7,490.00 | 7,285.50 | 56,688 |
| 2023-10-04 | 7,620.00 | 7,740.00 | 7,420.00 | 7,500.00 | 7,295.23 | 102,899 |
| 2023-09-27 | 7,330.00 | 7,740.00 | 7,330.00 | 7,700.00 | 7,489.77 | 68,923 |
| 2023-09-26 | 7,720.00 | 7,750.00 | 7,430.00 | 7,520.00 | 7,314.68 | 140,299 |
| 2023-09-25 | 7,760.00 | 7,900.00 | 7,710.00 | 7,720.00 | 7,509.22 | 134,327 |
| 2023-09-22 | 7,700.00 | 8,180.00 | 7,650.00 | 7,740.00 | 7,528.68 | 806,595 |
| 2023-09-21 | 7,900.00 | 7,960.00 | 7,760.00 | 7,760.00 | 7,548.13 | 185,100 |
| 2023-09-20 | 7,900.00 | 8,120.00 | 7,850.00 | 7,940.00 | 7,723.22 | 342,808 |
| 2023-09-19 | 7,840.00 | 8,030.00 | 7,810.00 | 7,900.00 | 7,684.31 | 184,267 |
| 2023-09-18 | 7,920.00 | 7,960.00 | 7,810.00 | 7,820.00 | 7,606.49 | 151,262 |
| 2023-09-15 | 7,980.00 | 8,560.00 | 7,820.00 | 7,870.00 | 7,655.13 | 1,512,660 |
| 2023-09-14 | 7,850.00 | 8,150.00 | 7,810.00 | 7,980.00 | 7,762.13 | 208,805 |
| 2023-09-13 | 7,760.00 | 8,230.00 | 7,670.00 | 7,940.00 | 7,723.22 | 774,929 |
| 2023-09-12 | 7,820.00 | 8,380.00 | 7,730.00 | 7,770.00 | 7,557.86 | 1,388,669 |
| 2023-09-11 | 7,770.00 | 7,790.00 | 7,660.00 | 7,780.00 | 7,567.59 | 76,244 |
| 2023-09-08 | 7,620.00 | 7,740.00 | 7,610.00 | 7,700.00 | 7,489.77 | 95,319 |
| 2023-09-07 | 7,770.00 | 7,840.00 | 7,590.00 | 7,700.00 | 7,489.77 | 181,638 |
| 2023-09-06 | 7,920.00 | 7,920.00 | 7,750.00 | 7,790.00 | 7,577.31 | 133,595 |
| 2023-09-05 | 7,830.00 | 8,050.00 | 7,770.00 | 7,840.00 | 7,625.95 | 204,056 |
| 2023-09-04 | 8,060.00 | 8,060.00 | 7,810.00 | 7,870.00 | 7,655.13 | 270,830 |
| 2023-09-01 | 8,020.00 | 8,130.00 | 7,970.00 | 8,070.00 | 7,849.67 | 140,868 |
| 2023-08-31 | 8,320.00 | 8,320.00 | 7,920.00 | 8,010.00 | 7,791.31 | 382,686 |
| 2023-08-30 | 8,440.00 | 8,470.00 | 8,190.00 | 8,270.00 | 8,044.21 | 348,385 |
| 2023-08-29 | 8,700.00 | 9,050.00 | 8,480.00 | 8,580.00 | 8,345.74 | 1,370,953 |
| 2023-08-28 | 8,140.00 | 8,600.00 | 7,980.00 | 8,520.00 | 8,287.38 | 608,365 |
| 2023-08-25 | 8,470.00 | 8,500.00 | 8,040.00 | 8,150.00 | 7,927.48 | 623,690 |
| 2023-08-24 | 9,800.00 | 9,850.00 | 8,450.00 | 8,570.00 | 8,336.02 | 3,016,695 |
| 2023-08-23 | 7,920.00 | 9,730.00 | 7,730.00 | 9,500.00 | 9,240.63 | 8,516,406 |
| 2023-08-22 | 7,810.00 | 7,900.00 | 7,620.00 | 7,900.00 | 7,684.31 | 70,438 |
| 2023-08-21 | 7,950.00 | 8,000.00 | 7,720.00 | 7,810.00 | 7,596.77 | 95,709 |
| 2023-08-18 | 8,150.00 | 8,180.00 | 7,900.00 | 7,910.00 | 7,694.04 | 158,528 |
| 2023-08-17 | 8,150.00 | 8,300.00 | 8,060.00 | 8,120.00 | 7,898.30 | 117,914 |
| 2023-08-16 | 8,180.00 | 8,350.00 | 8,040.00 | 8,170.00 | 7,946.94 | 253,730 |
| 2023-08-14 | 8,260.00 | 8,400.00 | 8,140.00 | 8,180.00 | 7,956.66 | 180,089 |
| 2023-08-11 | 8,320.00 | 8,520.00 | 8,230.00 | 8,260.00 | 8,034.48 | 176,538 |
| 2023-08-10 | 8,320.00 | 8,380.00 | 8,250.00 | 8,320.00 | 8,092.84 | 90,108 |
| 2023-08-09 | 8,390.00 | 8,440.00 | 8,270.00 | 8,310.00 | 8,083.12 | 111,781 |
| 2023-08-08 | 8,440.00 | 9,080.00 | 8,220.00 | 8,390.00 | 8,160.93 | 803,181 |
| 2023-08-07 | 8,190.00 | 8,680.00 | 8,130.00 | 8,410.00 | 8,180.39 | 230,683 |
| 2023-08-04 | 8,600.00 | 8,600.00 | 8,210.00 | 8,240.00 | 8,015.03 | 241,904 |
| 2023-08-03 | 8,970.00 | 9,200.00 | 8,540.00 | 8,600.00 | 8,365.20 | 415,914 |
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.