WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,960.00 | 10,400.00 | 9,800.00 | 10,000.00 | 9,726.97 | 397,295 |
| 2022-05-17 | 9,780.00 | 9,950.00 | 9,720.00 | 9,790.00 | 9,522.71 | 110,902 |
| 2022-05-16 | 9,840.00 | 10,050.00 | 9,800.00 | 9,870.00 | 9,600.52 | 89,373 |
| 2022-05-13 | 9,600.00 | 9,880.00 | 9,600.00 | 9,780.00 | 9,512.98 | 94,686 |
| 2022-05-12 | 9,890.00 | 9,990.00 | 9,560.00 | 9,570.00 | 9,308.71 | 154,554 |
| 2022-05-11 | 10,100.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,726.97 | 138,374 |
| 2022-05-10 | 10,100.00 | 10,200.00 | 9,670.00 | 10,150.00 | 9,872.88 | 347,717 |
| 2022-05-09 | 10,400.00 | 11,300.00 | 10,400.00 | 10,450.00 | 10,164.69 | 549,983 |
| 2022-05-06 | 10,450.00 | 10,850.00 | 10,400.00 | 10,450.00 | 10,164.69 | 176,626 |
| 2022-05-04 | 11,200.00 | 12,050.00 | 10,650.00 | 10,650.00 | 10,359.23 | 1,393,918 |
| 2022-05-03 | 11,000.00 | 11,150.00 | 10,800.00 | 10,850.00 | 10,553.77 | 137,218 |
| 2022-05-02 | 10,800.00 | 11,150.00 | 10,650.00 | 11,050.00 | 10,748.31 | 212,913 |
| 2022-04-29 | 10,900.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,505.13 | 136,962 |
| 2022-04-28 | 10,650.00 | 11,050.00 | 10,300.00 | 11,000.00 | 10,699.67 | 295,092 |
| 2022-04-27 | 10,200.00 | 10,700.00 | 10,150.00 | 10,550.00 | 10,261.96 | 155,808 |
| 2022-04-26 | 10,500.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,261.96 | 172,318 |
| 2022-04-25 | 10,600.00 | 10,600.00 | 10,150.00 | 10,350.00 | 10,067.42 | 280,439 |
| 2022-04-22 | 11,100.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,553.77 | 241,100 |
| 2022-04-21 | 11,300.00 | 11,350.00 | 11,000.00 | 11,000.00 | 10,699.67 | 285,004 |
| 2022-04-20 | 11,100.00 | 11,500.00 | 10,850.00 | 11,450.00 | 11,137.39 | 450,042 |
| 2022-04-19 | 11,200.00 | 11,250.00 | 10,750.00 | 10,950.00 | 10,651.04 | 263,572 |
| 2022-04-18 | 11,000.00 | 11,300.00 | 10,650.00 | 11,150.00 | 10,845.58 | 239,267 |
| 2022-04-15 | 10,750.00 | 11,050.00 | 10,650.00 | 10,850.00 | 10,553.77 | 281,845 |
| 2022-04-14 | 11,350.00 | 11,350.00 | 10,450.00 | 10,700.00 | 10,407.86 | 578,318 |
| 2022-04-13 | 11,450.00 | 11,600.00 | 11,100.00 | 11,300.00 | 10,991.48 | 467,845 |
| 2022-04-12 | 11,150.00 | 11,450.00 | 11,050.00 | 11,300.00 | 10,991.48 | 445,962 |
| 2022-04-11 | 11,450.00 | 12,500.00 | 11,450.00 | 11,450.00 | 11,137.39 | 1,134,280 |
| 2022-04-08 | 11,050.00 | 11,850.00 | 10,900.00 | 11,700.00 | 11,380.56 | 1,183,880 |
| 2022-04-07 | 11,850.00 | 11,950.00 | 11,000.00 | 11,050.00 | 10,748.31 | 1,079,887 |
| 2022-04-06 | 11,900.00 | 12,650.00 | 11,850.00 | 12,250.00 | 11,915.54 | 717,398 |
| 2022-04-05 | 12,000.00 | 12,900.00 | 11,850.00 | 12,100.00 | 11,769.64 | 2,162,831 |
| 2022-04-04 | 12,050.00 | 12,250.00 | 11,800.00 | 12,000.00 | 11,672.37 | 553,446 |
| 2022-04-01 | 12,500.00 | 13,000.00 | 12,000.00 | 12,050.00 | 11,721.00 | 2,161,294 |
| 2022-03-31 | 10,250.00 | 13,450.00 | 10,250.00 | 13,100.00 | 12,742.34 | 6,712,177 |
| 2022-03-30 | 11,100.00 | 11,150.00 | 10,350.00 | 10,350.00 | 10,067.42 | 785,743 |
| 2022-03-29 | 11,350.00 | 11,600.00 | 11,100.00 | 11,450.00 | 11,137.39 | 662,420 |
| 2022-03-28 | 10,250.00 | 12,300.00 | 10,200.00 | 11,550.00 | 11,234.66 | 3,882,729 |
| 2022-03-25 | 10,550.00 | 11,300.00 | 10,200.00 | 10,250.00 | 9,970.15 | 850,076 |
| 2022-03-24 | 10,050.00 | 10,750.00 | 9,950.00 | 10,700.00 | 10,407.86 | 668,636 |
| 2022-03-23 | 10,000.00 | 10,250.00 | 9,930.00 | 10,050.00 | 9,775.61 | 397,317 |
| 2022-03-22 | 9,520.00 | 10,300.00 | 9,510.00 | 9,910.00 | 9,639.43 | 731,415 |
| 2022-03-21 | 9,820.00 | 9,820.00 | 9,570.00 | 9,570.00 | 9,308.71 | 210,670 |
| 2022-03-18 | 9,680.00 | 10,150.00 | 9,620.00 | 9,730.00 | 9,464.35 | 823,320 |
| 2022-03-17 | 9,690.00 | 9,920.00 | 9,610.00 | 9,610.00 | 9,347.62 | 421,942 |
| 2022-03-16 | 9,710.00 | 9,750.00 | 9,550.00 | 9,570.00 | 9,308.71 | 178,088 |
| 2022-03-15 | 9,490.00 | 9,720.00 | 9,300.00 | 9,590.00 | 9,328.17 | 396,071 |
| 2022-03-14 | 9,420.00 | 9,840.00 | 9,300.00 | 9,560.00 | 9,298.99 | 615,530 |
| 2022-03-11 | 9,020.00 | 9,530.00 | 8,920.00 | 9,410.00 | 9,153.08 | 261,102 |
| 2022-03-10 | 9,160.00 | 9,230.00 | 8,980.00 | 9,030.00 | 8,783.46 | 146,148 |
| 2022-03-08 | 8,930.00 | 9,140.00 | 8,910.00 | 9,020.00 | 8,773.73 | 248,148 |
| 2022-03-07 | 9,420.00 | 9,420.00 | 9,150.00 | 9,190.00 | 8,939.09 | 215,497 |
| 2022-03-04 | 9,410.00 | 9,840.00 | 9,410.00 | 9,430.00 | 9,172.54 | 378,072 |
| 2022-03-03 | 10,100.00 | 10,150.00 | 9,510.00 | 9,610.00 | 9,347.62 | 635,045 |
| 2022-03-02 | 9,800.00 | 10,100.00 | 9,680.00 | 9,800.00 | 9,532.43 | 866,655 |
| 2022-02-28 | 8,950.00 | 11,250.00 | 8,800.00 | 9,950.00 | 9,678.34 | 5,846,379 |
| 2022-02-25 | 9,140.00 | 9,280.00 | 8,920.00 | 8,980.00 | 8,734.82 | 223,411 |
| 2022-02-24 | 9,140.00 | 9,360.00 | 8,900.00 | 9,030.00 | 8,783.46 | 417,715 |
| 2022-02-23 | 8,950.00 | 9,610.00 | 8,910.00 | 9,210.00 | 8,958.54 | 849,479 |
| 2022-02-22 | 8,890.00 | 9,100.00 | 8,840.00 | 8,900.00 | 8,657.01 | 260,056 |
| 2022-02-21 | 8,600.00 | 9,400.00 | 8,500.00 | 9,200.00 | 8,948.82 | 1,326,803 |
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.