WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,300.00 | 8,950.00 | 8,300.00 | 8,790.00 | 8,550.01 | 418,089 |
| 2023-05-04 | 8,120.00 | 8,280.00 | 8,030.00 | 8,210.00 | 7,985.85 | 94,954 |
| 2023-05-03 | 8,110.00 | 8,200.00 | 7,970.00 | 8,170.00 | 7,946.94 | 96,135 |
| 2023-05-02 | 8,090.00 | 8,180.00 | 7,870.00 | 8,140.00 | 7,917.76 | 82,753 |
| 2023-04-28 | 8,020.00 | 8,200.00 | 7,780.00 | 8,090.00 | 7,869.12 | 244,090 |
| 2023-04-27 | 7,700.00 | 8,210.00 | 7,490.00 | 8,010.00 | 7,791.31 | 232,345 |
| 2023-04-26 | 8,180.00 | 8,290.00 | 7,660.00 | 7,790.00 | 7,577.31 | 415,880 |
| 2023-04-25 | 8,550.00 | 8,580.00 | 8,180.00 | 8,280.00 | 8,053.93 | 182,765 |
| 2023-04-24 | 8,370.00 | 8,750.00 | 8,310.00 | 8,570.00 | 8,336.02 | 187,381 |
| 2023-04-21 | 8,810.00 | 8,820.00 | 8,420.00 | 8,440.00 | 8,209.57 | 228,199 |
| 2023-04-20 | 8,960.00 | 9,250.00 | 8,760.00 | 8,810.00 | 8,569.46 | 291,338 |
| 2023-04-19 | 8,900.00 | 9,010.00 | 8,670.00 | 8,880.00 | 8,637.55 | 170,618 |
| 2023-04-18 | 9,040.00 | 9,070.00 | 8,860.00 | 8,920.00 | 8,676.46 | 157,999 |
| 2023-04-17 | 8,780.00 | 9,110.00 | 8,780.00 | 9,040.00 | 8,793.18 | 352,452 |
| 2023-04-14 | 8,700.00 | 8,900.00 | 8,590.00 | 8,750.00 | 8,511.10 | 188,535 |
| 2023-04-13 | 9,130.00 | 9,210.00 | 8,750.00 | 8,750.00 | 8,511.10 | 386,774 |
| 2023-04-12 | 8,330.00 | 9,000.00 | 8,330.00 | 8,930.00 | 8,686.19 | 649,358 |
| 2023-04-11 | 8,650.00 | 8,660.00 | 8,310.00 | 8,430.00 | 8,199.84 | 228,662 |
| 2023-04-10 | 8,510.00 | 8,660.00 | 8,130.00 | 8,600.00 | 8,365.20 | 495,507 |
| 2023-04-07 | 8,950.00 | 8,950.00 | 8,470.00 | 8,610.00 | 8,374.92 | 496,460 |
| 2023-04-06 | 9,760.00 | 9,880.00 | 8,950.00 | 8,950.00 | 8,705.64 | 869,612 |
| 2023-04-05 | 9,100.00 | 9,400.00 | 9,040.00 | 9,400.00 | 9,143.36 | 904,597 |
| 2023-04-04 | 8,790.00 | 9,140.00 | 8,790.00 | 8,990.00 | 8,744.55 | 409,240 |
| 2023-04-03 | 8,550.00 | 8,870.00 | 8,540.00 | 8,800.00 | 8,559.74 | 250,402 |
| 2023-03-31 | 8,750.00 | 8,770.00 | 8,440.00 | 8,550.00 | 8,316.56 | 323,302 |
| 2023-03-30 | 9,260.00 | 9,260.00 | 8,710.00 | 8,750.00 | 8,511.10 | 485,776 |
| 2023-03-29 | 9,290.00 | 9,310.00 | 9,030.00 | 9,190.00 | 8,939.09 | 249,289 |
| 2023-03-28 | 9,090.00 | 9,320.00 | 9,000.00 | 9,290.00 | 9,036.36 | 402,665 |
| 2023-03-27 | 8,980.00 | 9,180.00 | 8,870.00 | 9,070.00 | 8,822.37 | 528,781 |
| 2023-03-24 | 8,590.00 | 9,060.00 | 8,560.00 | 8,860.00 | 8,618.10 | 794,348 |
| 2023-03-23 | 8,760.00 | 8,890.00 | 8,620.00 | 8,630.00 | 8,394.38 | 380,540 |
| 2023-03-22 | 9,170.00 | 9,240.00 | 8,590.00 | 8,740.00 | 8,501.38 | 908,060 |
| 2023-03-21 | 9,300.00 | 9,310.00 | 9,060.00 | 9,060.00 | 8,812.64 | 477,836 |
| 2023-03-20 | 9,600.00 | 9,680.00 | 9,070.00 | 9,220.00 | 8,968.27 | 1,039,998 |
| 2023-03-17 | 9,540.00 | 9,970.00 | 9,530.00 | 9,780.00 | 9,512.98 | 788,461 |
| 2023-03-16 | 9,550.00 | 9,730.00 | 9,260.00 | 9,400.00 | 9,143.36 | 944,276 |
| 2023-03-15 | 9,300.00 | 10,330.00 | 9,250.00 | 9,810.00 | 9,542.16 | 3,974,026 |
| 2023-03-14 | 9,750.00 | 9,990.00 | 9,010.00 | 9,010.00 | 8,764.00 | 1,631,511 |
| 2023-03-13 | 10,700.00 | 10,700.00 | 9,720.00 | 9,950.00 | 9,678.34 | 2,603,817 |
| 2023-03-10 | 13,190.00 | 13,660.00 | 11,540.00 | 11,850.00 | 11,526.46 | 17,949,311 |
| 2023-03-09 | 10,290.00 | 11,840.00 | 10,110.00 | 11,600.00 | 11,283.29 | 7,441,981 |
| 2023-03-08 | 9,480.00 | 10,070.00 | 9,410.00 | 9,970.00 | 9,697.79 | 769,159 |
| 2023-03-07 | 9,580.00 | 9,650.00 | 9,360.00 | 9,440.00 | 9,182.26 | 170,285 |
| 2023-03-06 | 9,600.00 | 9,780.00 | 9,460.00 | 9,650.00 | 9,386.53 | 251,362 |
| 2023-03-03 | 9,220.00 | 9,520.00 | 9,220.00 | 9,460.00 | 9,201.72 | 169,762 |
| 2023-03-02 | 9,280.00 | 9,330.00 | 9,140.00 | 9,210.00 | 8,958.54 | 132,585 |
| 2023-02-28 | 9,240.00 | 9,490.00 | 9,140.00 | 9,320.00 | 9,065.54 | 195,692 |
| 2023-02-27 | 9,440.00 | 9,510.00 | 9,170.00 | 9,170.00 | 8,919.64 | 129,310 |
| 2023-02-24 | 9,170.00 | 9,480.00 | 9,100.00 | 9,420.00 | 9,162.81 | 226,916 |
| 2023-02-23 | 9,190.00 | 9,270.00 | 9,100.00 | 9,150.00 | 8,900.18 | 131,020 |
| 2023-02-22 | 9,210.00 | 9,270.00 | 8,860.00 | 9,140.00 | 8,890.45 | 184,890 |
| 2023-02-21 | 9,310.00 | 9,490.00 | 9,270.00 | 9,330.00 | 9,075.27 | 78,012 |
| 2023-02-20 | 9,190.00 | 9,460.00 | 9,190.00 | 9,380.00 | 9,123.90 | 178,098 |
| 2023-02-17 | 9,390.00 | 9,470.00 | 9,150.00 | 9,180.00 | 8,929.36 | 417,026 |
| 2023-02-16 | 9,540.00 | 10,130.00 | 9,170.00 | 9,830.00 | 9,561.62 | 889,014 |
| 2023-02-15 | 10,050.00 | 10,050.00 | 9,360.00 | 9,540.00 | 9,279.53 | 343,152 |
| 2023-02-14 | 10,060.00 | 10,170.00 | 9,840.00 | 9,930.00 | 9,658.89 | 247,684 |
| 2023-02-13 | 10,200.00 | 10,400.00 | 9,930.00 | 10,000.00 | 9,726.97 | 390,985 |
| 2023-02-10 | 10,500.00 | 10,720.00 | 10,190.00 | 10,470.00 | 10,184.14 | 345,123 |
| 2023-02-09 | 10,390.00 | 10,810.00 | 10,270.00 | 10,450.00 | 10,164.69 | 244,626 |
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.