WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,550.00 | 9,400.00 | 8,540.00 | 9,120.00 | 8,871.00 | 1,059,505 |
| 2023-08-01 | 8,510.00 | 8,650.00 | 8,430.00 | 8,550.00 | 8,316.56 | 177,335 |
| 2023-07-31 | 8,850.00 | 8,870.00 | 8,450.00 | 8,480.00 | 8,248.47 | 248,351 |
| 2023-07-28 | 9,280.00 | 9,900.00 | 8,800.00 | 8,920.00 | 8,676.46 | 1,128,126 |
| 2023-07-27 | 8,080.00 | 8,590.00 | 8,080.00 | 8,510.00 | 8,277.66 | 205,822 |
| 2023-07-26 | 8,420.00 | 8,600.00 | 7,990.00 | 8,080.00 | 7,859.40 | 382,515 |
| 2023-07-25 | 8,300.00 | 8,610.00 | 8,240.00 | 8,360.00 | 8,131.75 | 136,695 |
| 2023-07-24 | 8,200.00 | 8,750.00 | 7,960.00 | 8,550.00 | 8,316.56 | 375,007 |
| 2023-07-21 | 8,370.00 | 8,410.00 | 8,190.00 | 8,250.00 | 8,024.75 | 124,358 |
| 2023-07-20 | 8,360.00 | 8,510.00 | 8,360.00 | 8,400.00 | 8,170.66 | 75,977 |
| 2023-07-19 | 8,630.00 | 8,630.00 | 8,380.00 | 8,400.00 | 8,170.66 | 115,053 |
| 2023-07-18 | 8,700.00 | 8,740.00 | 8,460.00 | 8,630.00 | 8,394.38 | 162,326 |
| 2023-07-17 | 8,300.00 | 8,620.00 | 8,280.00 | 8,580.00 | 8,345.74 | 170,921 |
| 2023-07-14 | 8,380.00 | 8,450.00 | 8,270.00 | 8,300.00 | 8,073.39 | 76,293 |
| 2023-07-13 | 8,420.00 | 8,460.00 | 8,330.00 | 8,400.00 | 8,170.66 | 89,376 |
| 2023-07-12 | 8,300.00 | 8,500.00 | 8,250.00 | 8,350.00 | 8,122.02 | 81,288 |
| 2023-07-11 | 8,150.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,073.39 | 96,963 |
| 2023-07-10 | 8,570.00 | 8,780.00 | 8,130.00 | 8,170.00 | 7,946.94 | 338,695 |
| 2023-07-07 | 8,380.00 | 8,780.00 | 8,350.00 | 8,560.00 | 8,326.29 | 220,299 |
| 2023-07-06 | 8,500.00 | 8,590.00 | 8,250.00 | 8,370.00 | 8,141.48 | 135,400 |
| 2023-07-05 | 8,690.00 | 8,750.00 | 8,490.00 | 8,570.00 | 8,336.02 | 188,428 |
| 2023-07-04 | 8,780.00 | 8,820.00 | 8,650.00 | 8,680.00 | 8,443.01 | 116,008 |
| 2023-07-03 | 8,450.00 | 8,850.00 | 8,450.00 | 8,780.00 | 8,540.28 | 440,422 |
| 2023-06-30 | 8,300.00 | 8,430.00 | 8,180.00 | 8,410.00 | 8,180.39 | 115,810 |
| 2023-06-29 | 8,580.00 | 8,580.00 | 8,230.00 | 8,280.00 | 8,053.93 | 152,673 |
| 2023-06-28 | 8,550.00 | 8,680.00 | 8,460.00 | 8,540.00 | 8,306.84 | 248,584 |
| 2023-06-27 | 8,450.00 | 8,640.00 | 8,330.00 | 8,630.00 | 8,394.38 | 295,076 |
| 2023-06-26 | 8,250.00 | 8,670.00 | 8,250.00 | 8,450.00 | 8,219.29 | 307,071 |
| 2023-06-23 | 8,650.00 | 8,660.00 | 8,240.00 | 8,370.00 | 8,141.48 | 138,692 |
| 2023-06-22 | 8,160.00 | 8,480.00 | 8,160.00 | 8,420.00 | 8,190.11 | 126,561 |
| 2023-06-21 | 8,450.00 | 8,580.00 | 8,200.00 | 8,270.00 | 8,044.21 | 124,180 |
| 2023-06-20 | 8,100.00 | 8,590.00 | 8,100.00 | 8,400.00 | 8,170.66 | 203,111 |
| 2023-06-19 | 8,480.00 | 8,480.00 | 8,100.00 | 8,150.00 | 7,927.48 | 216,189 |
| 2023-06-16 | 8,420.00 | 8,440.00 | 8,290.00 | 8,420.00 | 8,190.11 | 109,301 |
| 2023-06-15 | 8,310.00 | 8,610.00 | 8,310.00 | 8,370.00 | 8,141.48 | 170,749 |
| 2023-06-14 | 8,200.00 | 8,600.00 | 8,160.00 | 8,440.00 | 8,209.57 | 256,176 |
| 2023-06-13 | 8,050.00 | 8,260.00 | 8,050.00 | 8,220.00 | 7,995.57 | 84,772 |
| 2023-06-12 | 8,250.00 | 8,270.00 | 8,140.00 | 8,170.00 | 7,946.94 | 71,275 |
| 2023-06-09 | 8,290.00 | 8,380.00 | 8,160.00 | 8,240.00 | 8,015.03 | 175,965 |
| 2023-06-08 | 8,530.00 | 8,580.00 | 8,260.00 | 8,290.00 | 8,063.66 | 147,689 |
| 2023-06-07 | 8,640.00 | 8,840.00 | 8,560.00 | 8,670.00 | 8,433.29 | 208,410 |
| 2023-06-05 | 8,450.00 | 9,140.00 | 8,450.00 | 8,640.00 | 8,404.11 | 674,886 |
| 2023-06-02 | 8,450.00 | 8,500.00 | 8,320.00 | 8,450.00 | 8,219.29 | 53,918 |
| 2023-06-01 | 8,300.00 | 8,660.00 | 8,230.00 | 8,450.00 | 8,219.29 | 116,909 |
| 2023-05-31 | 8,250.00 | 8,570.00 | 8,250.00 | 8,300.00 | 8,073.39 | 65,096 |
| 2023-05-30 | 8,380.00 | 8,450.00 | 8,190.00 | 8,320.00 | 8,092.84 | 76,239 |
| 2023-05-26 | 8,540.00 | 8,610.00 | 8,320.00 | 8,350.00 | 8,122.02 | 90,310 |
| 2023-05-25 | 8,590.00 | 8,720.00 | 8,500.00 | 8,520.00 | 8,287.38 | 77,968 |
| 2023-05-24 | 8,680.00 | 8,720.00 | 8,590.00 | 8,640.00 | 8,404.11 | 83,299 |
| 2023-05-23 | 8,630.00 | 8,790.00 | 8,580.00 | 8,700.00 | 8,462.47 | 148,189 |
| 2023-05-22 | 8,750.00 | 8,770.00 | 8,500.00 | 8,610.00 | 8,374.92 | 131,719 |
| 2023-05-19 | 8,630.00 | 8,910.00 | 8,590.00 | 8,740.00 | 8,501.38 | 301,796 |
| 2023-05-18 | 8,750.00 | 8,800.00 | 8,520.00 | 8,610.00 | 8,374.92 | 165,077 |
| 2023-05-17 | 8,350.00 | 8,750.00 | 8,210.00 | 8,680.00 | 8,443.01 | 296,428 |
| 2023-05-16 | 8,350.00 | 8,600.00 | 8,320.00 | 8,370.00 | 8,141.48 | 134,463 |
| 2023-05-15 | 8,300.00 | 8,600.00 | 8,060.00 | 8,420.00 | 8,190.11 | 166,359 |
| 2023-05-12 | 9,130.00 | 9,290.00 | 8,390.00 | 8,400.00 | 8,170.66 | 790,515 |
| 2023-05-11 | 8,640.00 | 8,800.00 | 8,640.00 | 8,750.00 | 8,511.10 | 88,448 |
| 2023-05-10 | 8,960.00 | 8,970.00 | 8,610.00 | 8,750.00 | 8,511.10 | 154,108 |
| 2023-05-09 | 8,750.00 | 8,870.00 | 8,570.00 | 8,740.00 | 8,501.38 | 207,390 |
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.