WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,560.00 | 6,820.00 | 6,350.00 | 6,630.00 | 6,630.00 | 70,714 |
| 2026-07-20 | 6,890.00 | 7,260.00 | 6,550.00 | 6,560.00 | 6,560.00 | 70,375 |
| 2026-07-16 | 7,400.00 | 7,440.00 | 7,070.00 | 7,130.00 | 7,130.00 | 83,830 |
| 2026-07-15 | 7,200.00 | 7,800.00 | 7,150.00 | 7,630.00 | 7,630.00 | 155,389 |
| 2026-07-14 | 7,000.00 | 7,090.00 | 6,600.00 | 6,960.00 | 6,960.00 | 102,930 |
| 2026-07-13 | 7,650.00 | 7,970.00 | 7,000.00 | 7,000.00 | 7,000.00 | 118,634 |
| 2026-07-10 | 6,990.00 | 8,200.00 | 6,990.00 | 7,720.00 | 7,720.00 | 402,780 |
| 2026-07-09 | 6,800.00 | 7,330.00 | 6,800.00 | 6,930.00 | 6,930.00 | 97,536 |
| 2026-07-08 | 6,820.00 | 7,490.00 | 6,740.00 | 6,800.00 | 6,800.00 | 113,664 |
| 2026-07-07 | 7,290.00 | 7,490.00 | 7,000.00 | 7,100.00 | 7,100.00 | 151,904 |
| 2026-07-06 | 7,280.00 | 7,400.00 | 7,040.00 | 7,260.00 | 7,260.00 | 68,814 |
| 2026-07-03 | 7,230.00 | 7,320.00 | 6,550.00 | 7,270.00 | 7,270.00 | 122,995 |
| 2026-07-02 | 7,880.00 | 7,880.00 | 7,100.00 | 7,200.00 | 7,200.00 | 146,785 |
| 2026-07-01 | 7,800.00 | 8,090.00 | 7,650.00 | 7,890.00 | 7,890.00 | 121,230 |
| 2026-06-30 | 8,070.00 | 8,170.00 | 7,720.00 | 7,830.00 | 7,830.00 | 88,970 |
| 2026-06-29 | 7,460.00 | 8,060.00 | 7,430.00 | 8,010.00 | 8,010.00 | 125,169 |
| 2026-06-26 | 8,050.00 | 8,060.00 | 7,250.00 | 7,530.00 | 7,530.00 | 212,791 |
| 2026-06-25 | 8,600.00 | 9,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | 197,695 |
| 2026-06-24 | 8,290.00 | 8,830.00 | 8,290.00 | 8,570.00 | 8,570.00 | 214,041 |
| 2026-06-23 | 9,400.00 | 9,600.00 | 8,290.00 | 8,290.00 | 8,290.00 | 314,039 |
| 2026-06-22 | 9,200.00 | 9,470.00 | 8,800.00 | 9,180.00 | 9,180.00 | 196,778 |
| 2026-06-19 | 10,600.00 | 10,750.00 | 9,180.00 | 9,250.00 | 9,250.00 | 611,002 |
| 2026-06-18 | 10,290.00 | 12,750.00 | 9,940.00 | 10,410.00 | 10,410.00 | 2,632,732 |
| 2026-06-17 | 10,370.00 | 10,620.00 | 9,940.00 | 10,290.00 | 10,290.00 | 129,711 |
| 2026-06-16 | 10,850.00 | 11,350.00 | 10,370.00 | 10,460.00 | 10,460.00 | 177,180 |
| 2026-06-15 | 11,600.00 | 11,750.00 | 10,570.00 | 10,750.00 | 10,750.00 | 272,180 |
| 2026-06-12 | 10,200.00 | 11,470.00 | 10,020.00 | 11,010.00 | 11,010.00 | 599,207 |
| 2026-06-11 | 9,110.00 | 9,900.00 | 8,900.00 | 9,700.00 | 9,700.00 | 273,940 |
| 2026-06-10 | 9,820.00 | 9,820.00 | 9,000.00 | 9,130.00 | 9,130.00 | 239,167 |
| 2026-06-09 | 9,710.00 | 10,540.00 | 9,700.00 | 9,960.00 | 9,960.00 | 319,022 |
| 2026-06-08 | 9,250.00 | 9,750.00 | 9,170.00 | 9,420.00 | 9,420.00 | 183,292 |
| 2026-06-05 | 10,800.00 | 10,990.00 | 9,900.00 | 10,200.00 | 10,200.00 | 198,740 |
| 2026-06-04 | 10,780.00 | 12,000.00 | 10,750.00 | 11,090.00 | 11,090.00 | 336,458 |
| 2026-06-02 | 11,350.00 | 11,360.00 | 10,300.00 | 10,680.00 | 10,680.00 | 314,552 |
| 2026-06-01 | 12,380.00 | 12,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 615,501 |
| 2026-05-29 | 13,510.00 | 13,700.00 | 12,160.00 | 12,590.00 | 12,590.00 | 391,148 |
| 2026-05-28 | 14,670.00 | 14,840.00 | 12,570.00 | 13,040.00 | 13,040.00 | 437,247 |
| 2026-05-27 | 15,900.00 | 16,620.00 | 14,500.00 | 14,670.00 | 14,670.00 | 1,051,968 |
| 2026-05-26 | 14,600.00 | 16,320.00 | 14,450.00 | 15,860.00 | 15,860.00 | 1,799,895 |
| 2026-05-22 | 14,900.00 | 16,380.00 | 14,000.00 | 14,120.00 | 14,120.00 | 1,717,878 |
| 2026-05-21 | 12,950.00 | 13,330.00 | 12,800.00 | 12,920.00 | 12,920.00 | 431,718 |
| 2026-05-20 | 12,480.00 | 13,910.00 | 11,600.00 | 12,630.00 | 12,630.00 | 1,264,094 |
| 2026-05-19 | 13,170.00 | 13,680.00 | 12,450.00 | 12,500.00 | 12,500.00 | 461,056 |
| 2026-05-18 | 13,480.00 | 13,480.00 | 12,240.00 | 13,170.00 | 13,170.00 | 439,983 |
| 2026-05-15 | 15,040.00 | 15,320.00 | 13,520.00 | 13,840.00 | 13,840.00 | 643,717 |
| 2026-05-14 | 16,140.00 | 17,080.00 | 15,050.00 | 15,320.00 | 15,320.00 | 571,077 |
| 2026-05-13 | 16,860.00 | 16,990.00 | 15,550.00 | 16,140.00 | 16,140.00 | 562,109 |
| 2026-05-12 | 19,180.00 | 19,500.00 | 16,060.00 | 16,860.00 | 16,860.00 | 1,652,617 |
| 2026-05-11 | 18,060.00 | 20,450.00 | 17,850.00 | 18,420.00 | 18,420.00 | 5,609,632 |
| 2026-05-08 | 16,700.00 | 19,690.00 | 15,610.00 | 17,780.00 | 17,780.00 | 8,360,855 |
| 2026-05-07 | 16,300.00 | 19,710.00 | 15,610.00 | 16,660.00 | 16,660.00 | 4,466,300 |
| 2026-05-06 | 15,830.00 | 17,110.00 | 14,820.00 | 15,810.00 | 15,810.00 | 2,873,085 |
| 2026-05-04 | 14,650.00 | 15,590.00 | 14,420.00 | 15,060.00 | 15,060.00 | 1,444,106 |
| 2026-04-30 | 13,790.00 | 15,290.00 | 13,760.00 | 14,200.00 | 14,200.00 | 1,227,622 |
| 2026-04-29 | 13,990.00 | 14,350.00 | 13,470.00 | 13,760.00 | 13,760.00 | 394,797 |
| 2026-04-28 | 14,500.00 | 14,800.00 | 13,750.00 | 13,990.00 | 13,990.00 | 447,354 |
| 2026-04-27 | 13,100.00 | 15,670.00 | 13,090.00 | 14,380.00 | 14,380.00 | 1,935,445 |
| 2026-04-24 | 13,590.00 | 13,950.00 | 12,760.00 | 13,090.00 | 13,090.00 | 551,403 |
| 2026-04-23 | 14,570.00 | 14,670.00 | 13,060.00 | 13,400.00 | 13,400.00 | 713,964 |
| 2026-04-22 | 14,900.00 | 15,310.00 | 14,370.00 | 14,470.00 | 14,470.00 | 492,025 |
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.