WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 16,310.00 | 17,000.00 | 14,500.00 | 15,200.00 | 15,200.00 | 1,079,584 |
| 2026-04-20 | 15,000.00 | 17,600.00 | 14,280.00 | 16,030.00 | 16,030.00 | 2,600,305 |
| 2026-04-17 | 15,150.00 | 15,500.00 | 13,680.00 | 14,910.00 | 14,910.00 | 1,889,567 |
| 2026-04-16 | 20,150.00 | 20,200.00 | 14,740.00 | 14,740.00 | 14,740.00 | 3,390,309 |
| 2026-04-15 | 19,990.00 | 20,150.00 | 17,450.00 | 18,720.00 | 18,720.00 | 5,113,925 |
| 2026-04-14 | 19,680.00 | 21,350.00 | 17,270.00 | 18,460.00 | 18,460.00 | 11,633,070 |
| 2026-04-13 | 13,180.00 | 16,900.00 | 13,120.00 | 16,900.00 | 16,900.00 | 12,904,560 |
| 2026-04-10 | 11,800.00 | 13,090.00 | 11,360.00 | 13,000.00 | 13,000.00 | 2,905,245 |
| 2026-04-09 | 11,950.00 | 11,950.00 | 10,820.00 | 11,530.00 | 11,530.00 | 825,537 |
| 2026-04-08 | 11,150.00 | 13,100.00 | 10,800.00 | 11,580.00 | 11,580.00 | 2,957,310 |
| 2026-04-07 | 11,160.00 | 11,690.00 | 10,440.00 | 10,640.00 | 10,640.00 | 864,314 |
| 2026-04-06 | 11,650.00 | 12,230.00 | 10,710.00 | 11,140.00 | 11,140.00 | 1,052,925 |
| 2026-04-03 | 11,250.00 | 11,930.00 | 10,650.00 | 11,250.00 | 11,250.00 | 1,247,935 |
| 2026-04-02 | 12,440.00 | 12,450.00 | 10,310.00 | 10,610.00 | 10,610.00 | 1,545,706 |
| 2026-04-01 | 10,400.00 | 12,800.00 | 10,400.00 | 11,930.00 | 11,930.00 | 3,256,208 |
| 2026-03-31 | 11,500.00 | 11,600.00 | 9,740.00 | 9,930.00 | 9,930.00 | 1,868,395 |
| 2026-03-30 | 13,150.00 | 15,200.00 | 11,810.00 | 11,860.00 | 11,860.00 | 4,438,514 |
| 2026-03-27 | 12,950.00 | 16,200.00 | 11,720.00 | 13,790.00 | 13,790.00 | 16,031,910 |
| 2026-03-26 | 13,500.00 | 16,440.00 | 12,010.00 | 12,860.00 | 12,860.00 | 16,264,170 |
| 2026-03-25 | 10,860.00 | 12,870.00 | 10,470.00 | 12,870.00 | 12,870.00 | 4,460,518 |
| 2026-03-24 | 8,460.00 | 10,440.00 | 8,300.00 | 9,900.00 | 9,900.00 | 10,357,900 |
| 2026-03-23 | 7,960.00 | 8,830.00 | 7,760.00 | 8,200.00 | 8,200.00 | 1,033,033 |
| 2026-03-20 | 7,830.00 | 8,350.00 | 7,750.00 | 8,190.00 | 8,190.00 | 605,635 |
| 2026-03-19 | 7,590.00 | 7,950.00 | 7,500.00 | 7,840.00 | 7,840.00 | 359,554 |
| 2026-03-18 | 8,000.00 | 8,000.00 | 7,640.00 | 7,710.00 | 7,710.00 | 358,003 |
| 2026-03-17 | 7,570.00 | 7,830.00 | 7,570.00 | 7,720.00 | 7,720.00 | 270,386 |
| 2026-03-16 | 7,620.00 | 7,690.00 | 7,420.00 | 7,550.00 | 7,550.00 | 178,946 |
| 2026-03-13 | 7,470.00 | 7,720.00 | 7,380.00 | 7,580.00 | 7,580.00 | 204,593 |
| 2026-03-12 | 7,520.00 | 8,110.00 | 7,440.00 | 7,640.00 | 7,640.00 | 981,361 |
| 2026-03-11 | 6,970.00 | 7,770.00 | 6,970.00 | 7,510.00 | 7,510.00 | 1,074,557 |
| 2026-03-10 | 6,710.00 | 6,950.00 | 6,690.00 | 6,950.00 | 6,950.00 | 76,563 |
| 2026-03-09 | 6,810.00 | 6,810.00 | 6,390.00 | 6,540.00 | 6,540.00 | 168,247 |
| 2026-03-06 | 6,660.00 | 6,960.00 | 6,660.00 | 6,930.00 | 6,930.00 | 67,531 |
| 2026-03-05 | 6,520.00 | 6,870.00 | 6,520.00 | 6,660.00 | 6,660.00 | 153,841 |
| 2026-03-04 | 6,960.00 | 6,960.00 | 6,300.00 | 6,310.00 | 6,310.00 | 397,224 |
| 2026-03-03 | 7,100.00 | 7,320.00 | 6,980.00 | 7,000.00 | 7,000.00 | 183,785 |
| 2026-02-27 | 7,430.00 | 7,450.00 | 7,160.00 | 7,180.00 | 7,180.00 | 221,978 |
| 2026-02-26 | 7,260.00 | 7,610.00 | 7,250.00 | 7,290.00 | 7,290.00 | 303,335 |
| 2026-02-25 | 7,350.00 | 7,440.00 | 7,250.00 | 7,290.00 | 7,290.00 | 108,460 |
| 2026-02-24 | 7,330.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,340.00 | 108,880 |
| 2026-02-23 | 7,220.00 | 7,390.00 | 7,140.00 | 7,310.00 | 7,310.00 | 194,408 |
| 2026-02-20 | 7,180.00 | 7,230.00 | 7,060.00 | 7,200.00 | 7,200.00 | 155,417 |
| 2026-02-19 | 6,970.00 | 7,140.00 | 6,950.00 | 7,100.00 | 7,100.00 | 109,978 |
| 2026-02-13 | 7,110.00 | 7,110.00 | 6,890.00 | 6,910.00 | 6,910.00 | 232,506 |
| 2026-02-12 | 7,210.00 | 7,240.00 | 7,050.00 | 7,110.00 | 7,110.00 | 157,696 |
| 2026-02-11 | 7,280.00 | 7,290.00 | 7,000.00 | 7,190.00 | 7,190.00 | 212,199 |
| 2026-02-10 | 7,700.00 | 7,790.00 | 7,100.00 | 7,280.00 | 7,280.00 | 539,012 |
| 2026-02-09 | 7,660.00 | 7,850.00 | 7,520.00 | 7,760.00 | 7,760.00 | 200,486 |
| 2026-02-06 | 7,410.00 | 7,550.00 | 7,120.00 | 7,440.00 | 7,440.00 | 156,941 |
| 2026-02-05 | 7,800.00 | 7,800.00 | 7,530.00 | 7,570.00 | 7,570.00 | 172,888 |
| 2026-02-04 | 7,850.00 | 7,900.00 | 7,730.00 | 7,810.00 | 7,810.00 | 143,337 |
| 2026-02-03 | 7,820.00 | 7,930.00 | 7,740.00 | 7,880.00 | 7,880.00 | 147,911 |
| 2026-02-02 | 7,970.00 | 8,040.00 | 7,590.00 | 7,720.00 | 7,720.00 | 301,172 |
| 2026-01-30 | 8,170.00 | 8,290.00 | 7,860.00 | 8,000.00 | 8,000.00 | 333,516 |
| 2026-01-29 | 7,850.00 | 8,100.00 | 7,680.00 | 8,030.00 | 8,030.00 | 467,215 |
| 2026-01-28 | 7,690.00 | 7,860.00 | 7,660.00 | 7,740.00 | 7,740.00 | 153,002 |
| 2026-01-27 | 7,640.00 | 7,760.00 | 7,570.00 | 7,620.00 | 7,620.00 | 178,374 |
| 2026-01-26 | 7,670.00 | 7,710.00 | 7,580.00 | 7,680.00 | 7,680.00 | 215,797 |
| 2026-01-23 | 7,790.00 | 7,790.00 | 7,600.00 | 7,670.00 | 7,670.00 | 151,665 |
| 2026-01-22 | 7,680.00 | 7,850.00 | 7,580.00 | 7,780.00 | 7,780.00 | 301,380 |
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.