WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,370.00 | 10,430.00 | 10,210.00 | 10,400.00 | 10,116.05 | 237,943 |
| 2023-02-07 | 9,820.00 | 10,960.00 | 9,790.00 | 10,310.00 | 10,028.51 | 1,144,614 |
| 2023-02-06 | 9,970.00 | 10,250.00 | 9,750.00 | 9,790.00 | 9,522.71 | 503,569 |
| 2023-02-03 | 10,420.00 | 10,720.00 | 10,170.00 | 10,340.00 | 10,057.69 | 649,590 |
| 2023-02-02 | 10,000.00 | 10,420.00 | 9,970.00 | 10,330.00 | 10,047.96 | 489,140 |
| 2023-02-01 | 9,630.00 | 10,160.00 | 9,520.00 | 10,160.00 | 9,882.61 | 889,538 |
| 2023-01-31 | 9,500.00 | 9,660.00 | 9,390.00 | 9,520.00 | 9,260.08 | 212,200 |
| 2023-01-30 | 9,340.00 | 9,660.00 | 9,170.00 | 9,590.00 | 9,328.17 | 302,158 |
| 2023-01-27 | 9,480.00 | 9,540.00 | 9,160.00 | 9,270.00 | 9,016.91 | 189,047 |
| 2023-01-26 | 9,400.00 | 9,900.00 | 9,360.00 | 9,450.00 | 9,191.99 | 594,560 |
| 2023-01-25 | 9,050.00 | 9,490.00 | 9,030.00 | 9,470.00 | 9,211.44 | 504,860 |
| 2023-01-20 | 9,540.00 | 9,600.00 | 8,990.00 | 9,020.00 | 8,773.73 | 741,290 |
| 2023-01-19 | 9,600.00 | 9,600.00 | 9,150.00 | 9,400.00 | 9,143.36 | 494,315 |
| 2023-01-18 | 9,600.00 | 9,900.00 | 9,440.00 | 9,600.00 | 9,337.90 | 527,157 |
| 2023-01-17 | 9,430.00 | 9,850.00 | 9,250.00 | 9,850.00 | 9,581.07 | 781,690 |
| 2023-01-16 | 9,190.00 | 9,560.00 | 9,190.00 | 9,530.00 | 9,269.81 | 467,282 |
| 2023-01-13 | 9,110.00 | 9,270.00 | 9,080.00 | 9,170.00 | 8,919.64 | 132,938 |
| 2023-01-12 | 9,120.00 | 9,500.00 | 9,010.00 | 9,010.00 | 8,764.00 | 565,454 |
| 2023-01-11 | 9,060.00 | 9,160.00 | 9,020.00 | 9,120.00 | 8,871.00 | 212,745 |
| 2023-01-10 | 8,660.00 | 9,470.00 | 8,610.00 | 9,300.00 | 9,046.09 | 1,237,973 |
| 2023-01-09 | 8,850.00 | 8,890.00 | 8,640.00 | 8,660.00 | 8,423.56 | 56,827 |
| 2023-01-06 | 8,730.00 | 8,840.00 | 8,530.00 | 8,800.00 | 8,559.74 | 110,119 |
| 2023-01-05 | 8,400.00 | 8,800.00 | 8,360.00 | 8,680.00 | 8,443.01 | 152,736 |
| 2023-01-04 | 8,330.00 | 8,510.00 | 8,250.00 | 8,400.00 | 8,170.66 | 60,265 |
| 2023-01-03 | 8,100.00 | 8,420.00 | 8,100.00 | 8,300.00 | 8,073.39 | 69,786 |
| 2023-01-02 | 8,400.00 | 8,450.00 | 8,050.00 | 8,250.00 | 8,024.75 | 92,915 |
| 2022-12-29 | 8,580.00 | 8,660.00 | 8,310.00 | 8,350.00 | 8,122.02 | 156,208 |
| 2022-12-28 | 8,190.00 | 8,970.00 | 8,130.00 | 8,970.00 | 8,725.10 | 527,544 |
| 2022-12-27 | 8,200.00 | 8,340.00 | 8,170.00 | 8,190.00 | 7,966.39 | 81,819 |
| 2022-12-26 | 8,460.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,073.39 | 49,679 |
| 2022-12-23 | 8,600.00 | 8,600.00 | 8,250.00 | 8,440.00 | 8,209.57 | 123,921 |
| 2022-12-22 | 8,690.00 | 8,790.00 | 8,600.00 | 8,640.00 | 8,404.11 | 30,218 |
| 2022-12-21 | 8,750.00 | 8,820.00 | 8,470.00 | 8,690.00 | 8,452.74 | 160,846 |
| 2022-12-20 | 8,730.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,530.56 | 101,032 |
| 2022-12-19 | 8,770.00 | 8,860.00 | 8,700.00 | 8,750.00 | 8,511.10 | 38,105 |
| 2022-12-16 | 8,700.00 | 8,950.00 | 8,670.00 | 8,880.00 | 8,637.55 | 52,053 |
| 2022-12-15 | 8,870.00 | 9,030.00 | 8,840.00 | 8,970.00 | 8,725.10 | 74,142 |
| 2022-12-14 | 8,470.00 | 9,000.00 | 8,470.00 | 8,860.00 | 8,618.10 | 199,754 |
| 2022-12-13 | 8,560.00 | 8,670.00 | 8,420.00 | 8,540.00 | 8,306.84 | 66,907 |
| 2022-12-12 | 8,980.00 | 9,040.00 | 8,580.00 | 8,630.00 | 8,394.38 | 70,747 |
| 2022-12-09 | 8,700.00 | 8,900.00 | 8,620.00 | 8,830.00 | 8,588.92 | 138,989 |
| 2022-12-08 | 8,840.00 | 8,840.00 | 8,490.00 | 8,630.00 | 8,394.38 | 78,631 |
| 2022-12-07 | 8,800.00 | 9,030.00 | 8,750.00 | 8,840.00 | 8,598.65 | 84,921 |
| 2022-12-06 | 8,880.00 | 9,140.00 | 8,820.00 | 8,950.00 | 8,705.64 | 97,566 |
| 2022-12-05 | 8,900.00 | 8,950.00 | 8,800.00 | 8,880.00 | 8,637.55 | 38,604 |
| 2022-12-02 | 8,610.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,657.01 | 90,098 |
| 2022-12-01 | 8,700.00 | 8,840.00 | 8,570.00 | 8,600.00 | 8,365.20 | 119,820 |
| 2022-11-30 | 8,430.00 | 8,590.00 | 8,310.00 | 8,530.00 | 8,297.11 | 42,350 |
| 2022-11-29 | 8,300.00 | 8,480.00 | 8,230.00 | 8,380.00 | 8,151.20 | 48,506 |
| 2022-11-28 | 8,610.00 | 8,610.00 | 8,260.00 | 8,350.00 | 8,122.02 | 86,059 |
| 2022-11-25 | 8,800.00 | 8,800.00 | 8,500.00 | 8,580.00 | 8,345.74 | 87,937 |
| 2022-11-24 | 8,750.00 | 8,840.00 | 8,710.00 | 8,760.00 | 8,520.83 | 49,072 |
| 2022-11-23 | 8,800.00 | 8,900.00 | 8,610.00 | 8,760.00 | 8,520.83 | 92,062 |
| 2022-11-22 | 8,780.00 | 8,870.00 | 8,700.00 | 8,800.00 | 8,559.74 | 67,715 |
| 2022-11-21 | 9,060.00 | 9,450.00 | 8,720.00 | 8,860.00 | 8,618.10 | 227,010 |
| 2022-11-18 | 9,150.00 | 9,250.00 | 8,980.00 | 9,050.00 | 8,802.91 | 103,142 |
| 2022-11-17 | 9,570.00 | 9,570.00 | 8,960.00 | 9,120.00 | 8,871.00 | 280,942 |
| 2022-11-16 | 9,570.00 | 9,760.00 | 9,360.00 | 9,610.00 | 9,347.62 | 208,027 |
| 2022-11-15 | 9,620.00 | 9,650.00 | 9,440.00 | 9,520.00 | 9,260.08 | 139,733 |
| 2022-11-14 | 9,270.00 | 9,780.00 | 9,270.00 | 9,630.00 | 9,367.08 | 342,083 |
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.