WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,680.00 | 7,850.00 | 7,580.00 | 7,780.00 | 7,780.00 | 301,380 |
| 2026-01-21 | 7,560.00 | 8,000.00 | 7,460.00 | 7,670.00 | 7,670.00 | 383,002 |
| 2026-01-20 | 7,630.00 | 7,790.00 | 7,410.00 | 7,660.00 | 7,660.00 | 314,556 |
| 2026-01-19 | 7,190.00 | 7,670.00 | 7,190.00 | 7,600.00 | 7,600.00 | 413,236 |
| 2026-01-16 | 7,320.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,230.00 | 226,704 |
| 2026-01-15 | 7,330.00 | 7,420.00 | 7,140.00 | 7,360.00 | 7,360.00 | 408,664 |
| 2026-01-14 | 7,540.00 | 7,560.00 | 7,290.00 | 7,340.00 | 7,340.00 | 609,976 |
| 2026-01-13 | 7,260.00 | 8,460.00 | 7,090.00 | 7,600.00 | 7,600.00 | 8,815,347 |
| 2026-01-12 | 7,250.00 | 7,370.00 | 7,180.00 | 7,260.00 | 7,260.00 | 58,673 |
| 2026-01-09 | 7,140.00 | 7,310.00 | 7,090.00 | 7,250.00 | 7,250.00 | 52,384 |
| 2026-01-08 | 7,300.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | 87,162 |
| 2026-01-07 | 7,400.00 | 7,540.00 | 7,250.00 | 7,300.00 | 7,300.00 | 86,946 |
| 2026-01-06 | 7,520.00 | 7,520.00 | 7,320.00 | 7,390.00 | 7,390.00 | 52,902 |
| 2026-01-05 | 7,500.00 | 7,670.00 | 7,400.00 | 7,500.00 | 7,500.00 | 123,550 |
| 2026-01-02 | 7,170.00 | 7,510.00 | 7,170.00 | 7,450.00 | 7,450.00 | 105,050 |
| 2025-12-30 | 7,220.00 | 7,280.00 | 7,170.00 | 7,250.00 | 7,250.00 | 38,432 |
| 2025-12-29 | 7,340.00 | 7,340.00 | 7,200.00 | 7,220.00 | 7,220.00 | 59,319 |
| 2025-12-26 | 7,350.00 | 7,430.00 | 7,260.00 | 7,290.00 | 7,190.00 | 47,555 |
| 2025-12-24 | 7,330.00 | 7,380.00 | 7,280.00 | 7,350.00 | 7,249.18 | 50,852 |
| 2025-12-23 | 7,600.00 | 7,610.00 | 7,310.00 | 7,330.00 | 7,229.45 | 65,112 |
| 2025-12-22 | 7,350.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,397.12 | 103,118 |
| 2025-12-19 | 7,300.00 | 7,400.00 | 7,220.00 | 7,350.00 | 7,249.18 | 40,439 |
| 2025-12-18 | 7,420.00 | 7,500.00 | 7,200.00 | 7,290.00 | 7,190.00 | 95,711 |
| 2025-12-17 | 7,370.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,318.22 | 111,925 |
| 2025-12-16 | 7,430.00 | 7,470.00 | 7,200.00 | 7,330.00 | 7,229.45 | 78,507 |
| 2025-12-15 | 7,570.00 | 7,570.00 | 7,350.00 | 7,430.00 | 7,328.08 | 47,953 |
| 2025-12-12 | 7,520.00 | 7,600.00 | 7,370.00 | 7,570.00 | 7,466.16 | 125,558 |
| 2025-12-11 | 7,640.00 | 7,640.00 | 7,350.00 | 7,510.00 | 7,406.98 | 401,668 |
| 2025-12-10 | 7,110.00 | 7,200.00 | 7,070.00 | 7,190.00 | 7,091.37 | 46,311 |
| 2025-12-09 | 7,160.00 | 7,190.00 | 7,100.00 | 7,140.00 | 7,042.06 | 29,298 |
| 2025-12-08 | 7,260.00 | 7,260.00 | 7,090.00 | 7,160.00 | 7,061.78 | 39,532 |
| 2025-12-05 | 7,250.00 | 7,280.00 | 7,070.00 | 7,190.00 | 7,091.37 | 58,106 |
| 2025-12-04 | 7,230.00 | 7,290.00 | 7,140.00 | 7,200.00 | 7,101.23 | 42,718 |
| 2025-12-03 | 7,240.00 | 7,360.00 | 7,140.00 | 7,230.00 | 7,130.82 | 35,444 |
| 2025-12-02 | 7,210.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,140.69 | 44,842 |
| 2025-12-01 | 7,290.00 | 7,440.00 | 7,220.00 | 7,230.00 | 7,130.82 | 85,731 |
| 2025-11-28 | 6,940.00 | 7,270.00 | 6,940.00 | 7,250.00 | 7,150.55 | 153,109 |
| 2025-11-27 | 6,880.00 | 6,980.00 | 6,870.00 | 6,940.00 | 6,844.80 | 51,314 |
| 2025-11-26 | 6,740.00 | 6,890.00 | 6,730.00 | 6,870.00 | 6,775.76 | 38,770 |
| 2025-11-25 | 6,840.00 | 7,020.00 | 6,720.00 | 6,740.00 | 6,647.54 | 63,878 |
| 2025-11-24 | 7,000.00 | 7,030.00 | 6,820.00 | 6,840.00 | 6,746.17 | 52,765 |
| 2025-11-21 | 7,010.00 | 7,120.00 | 6,920.00 | 7,000.00 | 6,903.98 | 70,858 |
| 2025-11-20 | 7,200.00 | 7,200.00 | 7,010.00 | 7,130.00 | 7,032.19 | 57,657 |
| 2025-11-19 | 6,980.00 | 7,120.00 | 6,800.00 | 7,060.00 | 6,963.16 | 91,815 |
| 2025-11-18 | 7,250.00 | 7,290.00 | 6,920.00 | 6,950.00 | 6,854.66 | 150,526 |
| 2025-11-17 | 7,150.00 | 7,440.00 | 7,100.00 | 7,250.00 | 7,150.55 | 97,024 |
| 2025-11-14 | 7,080.00 | 7,210.00 | 7,020.00 | 7,170.00 | 7,071.65 | 111,944 |
| 2025-11-13 | 7,380.00 | 7,380.00 | 7,120.00 | 7,170.00 | 7,071.65 | 120,595 |
| 2025-11-12 | 7,410.00 | 7,430.00 | 7,270.00 | 7,340.00 | 7,239.31 | 85,082 |
| 2025-11-11 | 7,550.00 | 7,630.00 | 7,350.00 | 7,410.00 | 7,308.35 | 162,584 |
| 2025-11-10 | 7,260.00 | 7,540.00 | 7,150.00 | 7,540.00 | 7,436.57 | 175,100 |
| 2025-11-07 | 7,330.00 | 7,330.00 | 6,960.00 | 7,230.00 | 7,130.82 | 189,017 |
| 2025-11-06 | 7,390.00 | 7,470.00 | 7,240.00 | 7,350.00 | 7,249.18 | 130,501 |
| 2025-11-05 | 7,320.00 | 7,330.00 | 6,960.00 | 7,250.00 | 7,150.55 | 200,680 |
| 2025-11-04 | 7,500.00 | 7,500.00 | 7,310.00 | 7,350.00 | 7,249.18 | 141,485 |
| 2025-11-03 | 7,340.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,406.98 | 167,965 |
| 2025-10-31 | 7,350.00 | 7,380.00 | 7,250.00 | 7,340.00 | 7,239.31 | 97,165 |
| 2025-10-30 | 7,540.00 | 7,540.00 | 7,320.00 | 7,350.00 | 7,249.18 | 167,764 |
| 2025-10-29 | 7,540.00 | 7,550.00 | 7,370.00 | 7,520.00 | 7,416.85 | 294,540 |
| 2025-10-28 | 7,250.00 | 7,380.00 | 7,130.00 | 7,330.00 | 7,229.45 | 117,115 |
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.