WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,950.00 | 9,550.00 | 8,930.00 | 9,280.00 | 9,026.63 | 294,302 |
| 2022-08-11 | 8,920.00 | 9,030.00 | 8,880.00 | 8,910.00 | 8,666.73 | 57,728 |
| 2022-08-10 | 9,010.00 | 9,010.00 | 8,850.00 | 8,900.00 | 8,657.01 | 48,995 |
| 2022-08-09 | 9,100.00 | 9,140.00 | 8,970.00 | 9,010.00 | 8,764.00 | 49,975 |
| 2022-08-08 | 8,940.00 | 9,130.00 | 8,940.00 | 9,100.00 | 8,851.55 | 40,872 |
| 2022-08-05 | 8,910.00 | 9,120.00 | 8,880.00 | 9,030.00 | 8,783.46 | 62,476 |
| 2022-08-04 | 9,060.00 | 9,260.00 | 8,830.00 | 8,910.00 | 8,666.73 | 159,397 |
| 2022-08-03 | 8,750.00 | 9,130.00 | 8,750.00 | 9,050.00 | 8,802.91 | 134,428 |
| 2022-08-02 | 8,800.00 | 8,910.00 | 8,700.00 | 8,800.00 | 8,559.74 | 54,404 |
| 2022-08-01 | 8,820.00 | 8,960.00 | 8,700.00 | 8,800.00 | 8,559.74 | 49,471 |
| 2022-07-29 | 8,700.00 | 9,100.00 | 8,640.00 | 8,820.00 | 8,579.19 | 120,567 |
| 2022-07-28 | 8,630.00 | 8,700.00 | 8,550.00 | 8,660.00 | 8,423.56 | 36,509 |
| 2022-07-27 | 8,540.00 | 8,640.00 | 8,520.00 | 8,550.00 | 8,316.56 | 30,489 |
| 2022-07-26 | 8,530.00 | 8,630.00 | 8,520.00 | 8,560.00 | 8,326.29 | 16,883 |
| 2022-07-25 | 8,530.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,345.74 | 25,623 |
| 2022-07-22 | 8,750.00 | 8,870.00 | 8,640.00 | 8,650.00 | 8,413.83 | 36,428 |
| 2022-07-21 | 8,750.00 | 8,860.00 | 8,720.00 | 8,750.00 | 8,511.10 | 39,136 |
| 2022-07-20 | 8,660.00 | 8,890.00 | 8,660.00 | 8,700.00 | 8,462.47 | 53,812 |
| 2022-07-19 | 8,600.00 | 8,800.00 | 8,550.00 | 8,610.00 | 8,374.92 | 39,239 |
| 2022-07-18 | 8,630.00 | 9,120.00 | 8,630.00 | 8,690.00 | 8,452.74 | 357,253 |
| 2022-07-15 | 8,740.00 | 8,740.00 | 8,500.00 | 8,530.00 | 8,297.11 | 36,084 |
| 2022-07-14 | 8,800.00 | 8,870.00 | 8,700.00 | 8,770.00 | 8,530.56 | 50,433 |
| 2022-07-13 | 8,650.00 | 8,890.00 | 8,590.00 | 8,780.00 | 8,540.28 | 52,964 |
| 2022-07-12 | 8,590.00 | 8,800.00 | 8,480.00 | 8,670.00 | 8,433.29 | 48,979 |
| 2022-07-11 | 8,740.00 | 8,830.00 | 8,550.00 | 8,710.00 | 8,472.19 | 39,862 |
| 2022-07-08 | 8,890.00 | 8,890.00 | 8,650.00 | 8,730.00 | 8,491.65 | 56,219 |
| 2022-07-07 | 8,350.00 | 8,670.00 | 8,350.00 | 8,650.00 | 8,413.83 | 48,789 |
| 2022-07-06 | 8,440.00 | 8,550.00 | 8,170.00 | 8,350.00 | 8,122.02 | 53,053 |
| 2022-07-05 | 8,200.00 | 8,470.00 | 8,200.00 | 8,350.00 | 8,122.02 | 25,272 |
| 2022-07-04 | 8,210.00 | 8,600.00 | 8,030.00 | 8,200.00 | 7,976.12 | 72,775 |
| 2022-07-01 | 8,370.00 | 8,930.00 | 8,210.00 | 8,330.00 | 8,102.57 | 136,450 |
| 2022-06-30 | 8,530.00 | 8,530.00 | 8,260.00 | 8,350.00 | 8,122.02 | 59,998 |
| 2022-06-29 | 8,450.00 | 8,640.00 | 8,280.00 | 8,550.00 | 8,316.56 | 60,587 |
| 2022-06-28 | 8,390.00 | 8,590.00 | 8,310.00 | 8,450.00 | 8,219.29 | 48,041 |
| 2022-06-27 | 8,040.00 | 8,570.00 | 8,040.00 | 8,430.00 | 8,199.84 | 114,180 |
| 2022-06-24 | 7,330.00 | 8,100.00 | 7,330.00 | 8,040.00 | 7,820.49 | 151,676 |
| 2022-06-23 | 8,160.00 | 8,290.00 | 7,450.00 | 7,450.00 | 7,246.60 | 272,516 |
| 2022-06-22 | 8,660.00 | 8,830.00 | 8,040.00 | 8,160.00 | 7,937.21 | 191,431 |
| 2022-06-21 | 8,700.00 | 9,090.00 | 8,520.00 | 8,650.00 | 8,413.83 | 275,331 |
| 2022-06-20 | 8,990.00 | 9,010.00 | 8,400.00 | 8,410.00 | 8,180.39 | 125,353 |
| 2022-06-17 | 9,030.00 | 9,040.00 | 8,700.00 | 8,990.00 | 8,744.55 | 122,888 |
| 2022-06-16 | 8,840.00 | 9,630.00 | 8,840.00 | 9,130.00 | 8,880.73 | 243,780 |
| 2022-06-15 | 9,130.00 | 9,290.00 | 8,770.00 | 8,770.00 | 8,530.56 | 130,685 |
| 2022-06-14 | 9,130.00 | 9,510.00 | 9,090.00 | 9,240.00 | 8,987.72 | 122,307 |
| 2022-06-13 | 9,830.00 | 9,970.00 | 9,350.00 | 9,390.00 | 9,133.63 | 173,534 |
| 2022-06-10 | 10,100.00 | 10,450.00 | 9,980.00 | 10,000.00 | 9,726.97 | 279,296 |
| 2022-06-09 | 9,980.00 | 10,700.00 | 9,850.00 | 10,150.00 | 9,872.88 | 997,883 |
| 2022-06-08 | 10,200.00 | 10,400.00 | 9,980.00 | 9,980.00 | 9,707.52 | 188,539 |
| 2022-06-07 | 10,200.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,775.61 | 90,915 |
| 2022-06-03 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,921.51 | 174,854 |
| 2022-06-02 | 10,000.00 | 10,200.00 | 9,970.00 | 10,200.00 | 9,921.51 | 147,388 |
| 2022-05-31 | 10,200.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,775.61 | 127,789 |
| 2022-05-30 | 9,930.00 | 10,350.00 | 9,860.00 | 10,200.00 | 9,921.51 | 317,101 |
| 2022-05-27 | 10,000.00 | 10,100.00 | 9,800.00 | 9,820.00 | 9,551.89 | 111,589 |
| 2022-05-26 | 9,950.00 | 10,150.00 | 9,810.00 | 9,810.00 | 9,542.16 | 165,148 |
| 2022-05-25 | 9,770.00 | 10,700.00 | 9,680.00 | 9,940.00 | 9,668.61 | 1,558,221 |
| 2022-05-24 | 9,850.00 | 9,970.00 | 9,710.00 | 9,710.00 | 9,444.89 | 160,749 |
| 2022-05-23 | 9,840.00 | 10,600.00 | 9,800.00 | 10,100.00 | 9,824.24 | 729,618 |
| 2022-05-20 | 9,600.00 | 10,100.00 | 9,600.00 | 9,760.00 | 9,493.53 | 264,240 |
| 2022-05-19 | 9,780.00 | 9,890.00 | 9,500.00 | 9,590.00 | 9,328.17 | 192,846 |
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.