WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,380.00 | 9,210.00 | 8,250.00 | 8,800.00 | 8,559.74 | 844,174 |
| 2022-02-17 | 8,600.00 | 8,750.00 | 8,130.00 | 8,450.00 | 8,219.29 | 373,946 |
| 2022-02-16 | 8,170.00 | 8,520.00 | 8,130.00 | 8,320.00 | 8,092.84 | 156,598 |
| 2022-02-15 | 8,050.00 | 8,350.00 | 7,850.00 | 7,950.00 | 7,732.94 | 192,383 |
| 2022-02-14 | 8,350.00 | 8,580.00 | 8,030.00 | 8,100.00 | 7,878.85 | 235,997 |
| 2022-02-11 | 8,850.00 | 8,930.00 | 8,450.00 | 8,480.00 | 8,248.47 | 298,905 |
| 2022-02-10 | 9,150.00 | 9,190.00 | 8,910.00 | 9,020.00 | 8,773.73 | 195,800 |
| 2022-02-09 | 8,890.00 | 9,370.00 | 8,820.00 | 9,160.00 | 8,909.91 | 570,328 |
| 2022-02-08 | 8,940.00 | 9,570.00 | 8,690.00 | 8,770.00 | 8,530.56 | 939,010 |
| 2022-02-07 | 9,300.00 | 9,300.00 | 8,740.00 | 8,930.00 | 8,686.19 | 457,763 |
| 2022-02-04 | 8,830.00 | 9,390.00 | 8,750.00 | 9,300.00 | 9,046.09 | 919,091 |
| 2022-02-03 | 8,560.00 | 9,100.00 | 8,560.00 | 8,860.00 | 8,618.10 | 524,796 |
| 2022-01-28 | 8,390.00 | 8,740.00 | 8,320.00 | 8,570.00 | 8,336.02 | 565,517 |
| 2022-01-27 | 8,970.00 | 9,230.00 | 8,320.00 | 8,350.00 | 8,122.02 | 1,128,230 |
| 2022-01-26 | 8,850.00 | 9,730.00 | 8,750.00 | 9,060.00 | 8,812.64 | 5,648,837 |
| 2022-01-25 | 9,730.00 | 9,750.00 | 8,850.00 | 8,950.00 | 8,705.64 | 1,835,008 |
| 2022-01-24 | 10,300.00 | 11,350.00 | 9,700.00 | 9,800.00 | 9,532.43 | 10,213,700 |
| 2022-01-21 | 8,250.00 | 10,700.00 | 8,210.00 | 9,450.00 | 9,191.99 | 9,908,932 |
| 2022-01-20 | 8,060.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,024.75 | 41,048 |
| 2022-01-19 | 8,100.00 | 8,300.00 | 8,000.00 | 8,060.00 | 7,839.94 | 48,113 |
| 2022-01-18 | 8,270.00 | 8,450.00 | 8,160.00 | 8,260.00 | 8,034.48 | 44,736 |
| 2022-01-17 | 8,600.00 | 8,600.00 | 8,210.00 | 8,350.00 | 8,122.02 | 70,553 |
| 2022-01-14 | 8,560.00 | 8,610.00 | 8,430.00 | 8,600.00 | 8,365.20 | 77,427 |
| 2022-01-13 | 8,370.00 | 8,720.00 | 8,320.00 | 8,700.00 | 8,462.47 | 250,413 |
| 2022-01-12 | 8,240.00 | 8,370.00 | 8,240.00 | 8,370.00 | 8,141.48 | 21,837 |
| 2022-01-11 | 8,400.00 | 8,400.00 | 8,180.00 | 8,230.00 | 8,005.30 | 64,676 |
| 2022-01-10 | 8,310.00 | 8,740.00 | 8,220.00 | 8,370.00 | 8,141.48 | 98,781 |
| 2022-01-07 | 8,220.00 | 8,390.00 | 8,220.00 | 8,390.00 | 8,160.93 | 21,205 |
| 2022-01-06 | 8,390.00 | 8,430.00 | 8,190.00 | 8,280.00 | 8,053.93 | 58,417 |
| 2022-01-05 | 8,650.00 | 8,670.00 | 8,360.00 | 8,430.00 | 8,199.84 | 56,042 |
| 2022-01-04 | 8,470.00 | 8,600.00 | 8,350.00 | 8,600.00 | 8,365.20 | 69,675 |
| 2022-01-03 | 8,400.00 | 8,430.00 | 8,260.00 | 8,430.00 | 8,199.84 | 37,587 |
| 2021-12-30 | 8,430.00 | 8,430.00 | 8,290.00 | 8,320.00 | 8,092.84 | 26,830 |
| 2021-12-29 | 8,270.00 | 8,370.00 | 8,200.00 | 8,370.00 | 8,141.48 | 37,556 |
| 2021-12-28 | 8,290.00 | 8,400.00 | 8,190.00 | 8,220.00 | 7,995.57 | 61,686 |
| 2021-12-27 | 8,210.00 | 8,300.00 | 8,120.00 | 8,190.00 | 7,966.39 | 46,164 |
| 2021-12-24 | 8,420.00 | 8,420.00 | 8,250.00 | 8,260.00 | 8,034.48 | 46,729 |
| 2021-12-23 | 8,330.00 | 8,440.00 | 8,300.00 | 8,400.00 | 8,170.66 | 56,749 |
| 2021-12-22 | 8,180.00 | 8,560.00 | 8,180.00 | 8,410.00 | 8,180.39 | 231,684 |
| 2021-12-21 | 8,180.00 | 8,230.00 | 8,090.00 | 8,180.00 | 7,956.66 | 32,955 |
| 2021-12-20 | 8,400.00 | 8,400.00 | 8,100.00 | 8,190.00 | 7,966.39 | 66,686 |
| 2021-12-17 | 8,330.00 | 8,430.00 | 8,210.00 | 8,360.00 | 8,131.75 | 56,085 |
| 2021-12-16 | 8,160.00 | 8,490.00 | 8,120.00 | 8,390.00 | 8,160.93 | 129,723 |
| 2021-12-15 | 8,130.00 | 8,290.00 | 8,060.00 | 8,140.00 | 7,917.76 | 142,286 |
| 2021-12-14 | 8,300.00 | 8,320.00 | 8,060.00 | 8,060.00 | 7,839.94 | 142,159 |
| 2021-12-13 | 8,460.00 | 8,460.00 | 8,290.00 | 8,320.00 | 8,092.84 | 216,342 |
| 2021-12-10 | 8,280.00 | 10,400.00 | 8,270.00 | 8,550.00 | 8,316.56 | 2,669,386 |
| 2021-12-09 | 8,050.00 | 8,570.00 | 8,010.00 | 8,270.00 | 8,044.21 | 98,402 |
| 2021-12-08 | 7,900.00 | 8,050.00 | 7,860.00 | 7,940.00 | 7,723.22 | 23,385 |
| 2021-12-07 | 7,510.00 | 8,060.00 | 7,510.00 | 7,900.00 | 7,684.31 | 78,874 |
| 2021-12-06 | 7,820.00 | 7,820.00 | 7,560.00 | 7,670.00 | 7,460.59 | 13,868 |
| 2021-12-03 | 7,750.00 | 7,770.00 | 7,620.00 | 7,750.00 | 7,538.41 | 6,619 |
| 2021-12-02 | 7,620.00 | 7,790.00 | 7,520.00 | 7,720.00 | 7,509.22 | 8,984 |
| 2021-12-01 | 7,380.00 | 7,720.00 | 7,300.00 | 7,620.00 | 7,411.95 | 40,816 |
| 2021-11-30 | 7,600.00 | 7,770.00 | 7,360.00 | 7,420.00 | 7,217.41 | 61,421 |
| 2021-11-29 | 7,530.00 | 7,800.00 | 7,390.00 | 7,600.00 | 7,392.50 | 27,281 |
| 2021-11-26 | 8,030.00 | 8,080.00 | 7,720.00 | 7,730.00 | 7,518.95 | 36,893 |
| 2021-11-25 | 8,150.00 | 8,300.00 | 7,940.00 | 8,030.00 | 7,810.76 | 29,936 |
| 2021-11-24 | 7,950.00 | 8,350.00 | 7,800.00 | 8,140.00 | 7,917.76 | 69,260 |
| 2021-11-23 | 7,730.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,732.94 | 21,083 |
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.