WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,000.00 | 9,270.00 | 8,820.00 | 9,240.00 | 8,987.72 | 282,987 |
| 2022-11-10 | 8,670.00 | 8,850.00 | 8,640.00 | 8,790.00 | 8,550.01 | 87,876 |
| 2022-11-09 | 8,510.00 | 9,130.00 | 8,450.00 | 8,770.00 | 8,530.56 | 391,393 |
| 2022-11-08 | 8,530.00 | 8,670.00 | 8,470.00 | 8,510.00 | 8,277.66 | 48,614 |
| 2022-11-07 | 8,420.00 | 8,710.00 | 8,420.00 | 8,500.00 | 8,267.93 | 84,847 |
| 2022-11-04 | 8,480.00 | 8,590.00 | 8,330.00 | 8,410.00 | 8,180.39 | 74,706 |
| 2022-11-03 | 8,430.00 | 8,600.00 | 8,340.00 | 8,480.00 | 8,248.47 | 54,277 |
| 2022-11-02 | 8,560.00 | 8,710.00 | 8,420.00 | 8,480.00 | 8,248.47 | 102,275 |
| 2022-11-01 | 8,340.00 | 8,610.00 | 8,330.00 | 8,560.00 | 8,326.29 | 94,900 |
| 2022-10-31 | 8,500.00 | 8,520.00 | 8,250.00 | 8,340.00 | 8,112.30 | 67,144 |
| 2022-10-28 | 8,330.00 | 8,750.00 | 8,320.00 | 8,430.00 | 8,199.84 | 219,751 |
| 2022-10-27 | 8,440.00 | 8,450.00 | 8,260.00 | 8,270.00 | 8,044.21 | 45,203 |
| 2022-10-26 | 8,500.00 | 8,500.00 | 8,250.00 | 8,450.00 | 8,219.29 | 60,660 |
| 2022-10-25 | 8,230.00 | 8,620.00 | 8,180.00 | 8,470.00 | 8,238.75 | 181,556 |
| 2022-10-24 | 8,230.00 | 8,350.00 | 8,080.00 | 8,180.00 | 7,956.66 | 35,463 |
| 2022-10-21 | 8,330.00 | 8,380.00 | 8,050.00 | 8,080.00 | 7,859.40 | 63,210 |
| 2022-10-20 | 8,240.00 | 8,310.00 | 8,100.00 | 8,230.00 | 8,005.30 | 39,529 |
| 2022-10-19 | 8,370.00 | 8,490.00 | 8,220.00 | 8,230.00 | 8,005.30 | 48,793 |
| 2022-10-18 | 8,060.00 | 8,460.00 | 8,060.00 | 8,370.00 | 8,141.48 | 95,450 |
| 2022-10-17 | 7,870.00 | 8,090.00 | 7,830.00 | 8,050.00 | 7,830.21 | 43,472 |
| 2022-10-14 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,674.58 | 59,807 |
| 2022-10-13 | 8,020.00 | 8,090.00 | 7,520.00 | 7,550.00 | 7,343.87 | 117,926 |
| 2022-10-12 | 8,130.00 | 8,360.00 | 8,030.00 | 8,110.00 | 7,888.58 | 87,729 |
| 2022-10-11 | 8,420.00 | 8,470.00 | 8,130.00 | 8,200.00 | 7,976.12 | 96,633 |
| 2022-10-07 | 8,560.00 | 8,990.00 | 8,490.00 | 8,530.00 | 8,297.11 | 245,032 |
| 2022-10-06 | 8,490.00 | 8,670.00 | 8,440.00 | 8,560.00 | 8,326.29 | 98,944 |
| 2022-10-05 | 8,500.00 | 9,100.00 | 8,330.00 | 8,410.00 | 8,180.39 | 575,214 |
| 2022-10-04 | 8,250.00 | 8,520.00 | 8,250.00 | 8,490.00 | 8,258.20 | 63,788 |
| 2022-09-30 | 8,200.00 | 8,350.00 | 8,000.00 | 8,220.00 | 7,995.57 | 69,867 |
| 2022-09-29 | 8,600.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,073.39 | 97,351 |
| 2022-09-28 | 8,400.00 | 8,690.00 | 8,350.00 | 8,600.00 | 8,365.20 | 146,856 |
| 2022-09-27 | 8,140.00 | 8,540.00 | 7,990.00 | 8,450.00 | 8,219.29 | 112,022 |
| 2022-09-26 | 8,610.00 | 8,610.00 | 8,170.00 | 8,170.00 | 7,946.94 | 129,531 |
| 2022-09-23 | 8,900.00 | 8,900.00 | 8,630.00 | 8,710.00 | 8,472.19 | 104,065 |
| 2022-09-22 | 8,620.00 | 9,320.00 | 8,610.00 | 8,920.00 | 8,676.46 | 650,308 |
| 2022-09-21 | 8,690.00 | 8,900.00 | 8,540.00 | 8,790.00 | 8,550.01 | 102,153 |
| 2022-09-20 | 8,620.00 | 8,950.00 | 8,620.00 | 8,640.00 | 8,404.11 | 131,237 |
| 2022-09-19 | 8,850.00 | 8,850.00 | 8,540.00 | 8,620.00 | 8,384.65 | 101,244 |
| 2022-09-16 | 8,370.00 | 8,840.00 | 8,370.00 | 8,700.00 | 8,462.47 | 254,769 |
| 2022-09-15 | 8,420.00 | 8,620.00 | 8,270.00 | 8,370.00 | 8,141.48 | 108,072 |
| 2022-09-14 | 8,230.00 | 8,400.00 | 8,160.00 | 8,300.00 | 8,073.39 | 66,804 |
| 2022-09-13 | 8,310.00 | 8,950.00 | 8,300.00 | 8,450.00 | 8,219.29 | 353,954 |
| 2022-09-08 | 8,370.00 | 8,420.00 | 8,220.00 | 8,270.00 | 8,044.21 | 57,630 |
| 2022-09-07 | 8,420.00 | 8,510.00 | 8,230.00 | 8,230.00 | 8,005.30 | 83,936 |
| 2022-09-06 | 8,460.00 | 8,640.00 | 8,370.00 | 8,510.00 | 8,277.66 | 128,974 |
| 2022-09-05 | 8,600.00 | 8,810.00 | 8,290.00 | 8,300.00 | 8,073.39 | 176,375 |
| 2022-09-02 | 8,690.00 | 9,200.00 | 8,630.00 | 8,660.00 | 8,423.56 | 1,109,849 |
| 2022-09-01 | 8,580.00 | 8,790.00 | 8,560.00 | 8,620.00 | 8,384.65 | 344,735 |
| 2022-08-31 | 8,290.00 | 9,820.00 | 8,150.00 | 8,700.00 | 8,462.47 | 5,290,885 |
| 2022-08-30 | 8,130.00 | 8,350.00 | 8,110.00 | 8,300.00 | 8,073.39 | 35,081 |
| 2022-08-29 | 8,300.00 | 8,300.00 | 8,100.00 | 8,130.00 | 7,908.03 | 78,804 |
| 2022-08-26 | 8,430.00 | 8,640.00 | 8,430.00 | 8,450.00 | 8,219.29 | 79,391 |
| 2022-08-25 | 8,400.00 | 8,550.00 | 8,300.00 | 8,410.00 | 8,180.39 | 63,187 |
| 2022-08-24 | 8,310.00 | 8,520.00 | 8,310.00 | 8,400.00 | 8,170.66 | 59,622 |
| 2022-08-23 | 8,520.00 | 9,370.00 | 8,370.00 | 8,370.00 | 8,141.48 | 747,485 |
| 2022-08-22 | 8,950.00 | 9,050.00 | 8,610.00 | 8,640.00 | 8,404.11 | 72,751 |
| 2022-08-19 | 9,130.00 | 9,210.00 | 9,000.00 | 9,030.00 | 8,783.46 | 42,953 |
| 2022-08-18 | 9,070.00 | 9,170.00 | 8,970.00 | 9,160.00 | 8,909.91 | 33,929 |
| 2022-08-17 | 9,370.00 | 9,370.00 | 9,110.00 | 9,130.00 | 8,880.73 | 47,283 |
| 2022-08-16 | 9,290.00 | 9,460.00 | 9,200.00 | 9,360.00 | 9,104.45 | 100,476 |
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.