WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,340.00 | 7,400.00 | 7,160.00 | 7,220.00 | 7,120.96 | 182,871 |
| 2025-10-23 | 7,130.00 | 7,400.00 | 7,110.00 | 7,320.00 | 7,219.59 | 304,451 |
| 2025-10-22 | 7,190.00 | 7,300.00 | 7,030.00 | 7,220.00 | 7,120.96 | 194,471 |
| 2025-10-21 | 6,940.00 | 7,190.00 | 6,920.00 | 7,170.00 | 7,071.65 | 182,510 |
| 2025-10-20 | 6,940.00 | 6,990.00 | 6,800.00 | 6,940.00 | 6,844.80 | 123,460 |
| 2025-10-17 | 7,040.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,844.80 | 171,134 |
| 2025-10-16 | 7,210.00 | 7,210.00 | 7,060.00 | 7,100.00 | 7,002.61 | 166,805 |
| 2025-10-15 | 7,110.00 | 7,220.00 | 7,010.00 | 7,200.00 | 7,101.23 | 224,797 |
| 2025-10-14 | 7,200.00 | 7,270.00 | 6,940.00 | 7,100.00 | 7,002.61 | 601,685 |
| 2025-10-13 | 6,960.00 | 7,070.00 | 6,800.00 | 7,000.00 | 6,903.98 | 148,402 |
| 2025-10-10 | 6,920.00 | 7,100.00 | 6,900.00 | 7,070.00 | 6,973.02 | 362,835 |
| 2025-10-02 | 6,780.00 | 6,910.00 | 6,760.00 | 6,790.00 | 6,696.86 | 138,312 |
| 2025-10-01 | 6,780.00 | 6,900.00 | 6,620.00 | 6,850.00 | 6,756.04 | 239,116 |
| 2025-09-30 | 6,540.00 | 7,640.00 | 6,540.00 | 6,710.00 | 6,617.96 | 3,069,272 |
| 2025-09-29 | 6,700.00 | 6,700.00 | 6,570.00 | 6,580.00 | 6,489.74 | 56,684 |
| 2025-09-26 | 6,790.00 | 6,820.00 | 6,500.00 | 6,560.00 | 6,470.01 | 143,849 |
| 2025-09-25 | 6,960.00 | 6,980.00 | 6,780.00 | 6,790.00 | 6,696.86 | 69,727 |
| 2025-09-24 | 6,930.00 | 7,060.00 | 6,845.00 | 6,980.00 | 6,884.25 | 128,669 |
| 2025-09-23 | 6,930.00 | 6,960.00 | 6,810.00 | 6,930.00 | 6,834.94 | 86,726 |
| 2025-09-22 | 7,050.00 | 7,080.00 | 6,860.00 | 6,930.00 | 6,834.94 | 216,992 |
| 2025-09-19 | 6,980.00 | 7,040.00 | 6,880.00 | 6,920.00 | 6,825.08 | 192,147 |
| 2025-09-18 | 6,800.00 | 7,030.00 | 6,750.00 | 6,950.00 | 6,854.66 | 382,880 |
| 2025-09-17 | 6,730.00 | 6,760.00 | 6,640.00 | 6,730.00 | 6,637.68 | 48,892 |
| 2025-09-16 | 6,900.00 | 6,910.00 | 6,710.00 | 6,730.00 | 6,637.68 | 74,527 |
| 2025-09-15 | 6,890.00 | 6,890.00 | 6,790.00 | 6,840.00 | 6,746.17 | 152,885 |
| 2025-09-12 | 6,730.00 | 6,790.00 | 6,660.00 | 6,770.00 | 6,677.13 | 71,862 |
| 2025-09-11 | 6,760.00 | 6,790.00 | 6,680.00 | 6,740.00 | 6,647.54 | 54,389 |
| 2025-09-10 | 6,600.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,637.68 | 91,838 |
| 2025-09-09 | 6,570.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,509.47 | 34,522 |
| 2025-09-08 | 6,520.00 | 6,650.00 | 6,520.00 | 6,620.00 | 6,529.19 | 32,327 |
| 2025-09-05 | 6,590.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,460.15 | 25,389 |
| 2025-09-04 | 6,550.00 | 6,670.00 | 6,530.00 | 6,570.00 | 6,479.88 | 22,057 |
| 2025-09-03 | 6,580.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,460.15 | 24,865 |
| 2025-09-02 | 6,500.00 | 6,570.00 | 6,470.00 | 6,530.00 | 6,440.43 | 25,276 |
| 2025-09-01 | 6,640.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,450.29 | 35,541 |
| 2025-08-29 | 6,730.00 | 6,820.00 | 6,650.00 | 6,670.00 | 6,578.50 | 50,533 |
| 2025-08-28 | 6,700.00 | 6,740.00 | 6,650.00 | 6,720.00 | 6,627.82 | 46,128 |
| 2025-08-27 | 6,640.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,608.09 | 54,230 |
| 2025-08-26 | 6,660.00 | 6,700.00 | 6,625.00 | 6,670.00 | 6,578.50 | 35,697 |
| 2025-08-25 | 6,610.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,578.50 | 39,214 |
| 2025-08-22 | 6,730.00 | 6,730.00 | 6,610.00 | 6,640.00 | 6,548.92 | 34,822 |
| 2025-08-21 | 6,550.00 | 6,710.00 | 6,510.00 | 6,660.00 | 6,568.64 | 84,790 |
| 2025-08-20 | 6,600.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,479.88 | 50,348 |
| 2025-08-19 | 6,570.00 | 6,645.00 | 6,510.00 | 6,610.00 | 6,519.33 | 90,242 |
| 2025-08-18 | 6,550.00 | 7,080.00 | 6,410.00 | 6,570.00 | 6,479.88 | 344,663 |
| 2025-08-14 | 6,510.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,460.15 | 57,912 |
| 2025-08-13 | 6,500.00 | 6,560.00 | 6,440.00 | 6,510.00 | 6,420.70 | 34,197 |
| 2025-08-12 | 6,600.00 | 6,650.00 | 6,470.00 | 6,470.00 | 6,381.25 | 49,072 |
| 2025-08-11 | 6,540.00 | 6,580.00 | 6,480.00 | 6,550.00 | 6,460.15 | 23,138 |
| 2025-08-08 | 6,480.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,450.29 | 42,144 |
| 2025-08-07 | 6,480.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,440.43 | 26,628 |
| 2025-08-06 | 6,600.00 | 6,680.00 | 6,480.00 | 6,480.00 | 6,391.11 | 121,067 |
| 2025-08-05 | 6,430.00 | 6,600.00 | 6,430.00 | 6,500.00 | 6,410.84 | 77,893 |
| 2025-08-04 | 6,430.00 | 6,550.00 | 6,360.00 | 6,430.00 | 6,341.80 | 102,210 |
| 2025-08-01 | 6,360.00 | 6,470.00 | 6,290.00 | 6,350.00 | 6,262.89 | 88,929 |
| 2025-07-31 | 6,780.00 | 7,230.00 | 6,340.00 | 6,340.00 | 6,253.03 | 1,077,302 |
| 2025-07-30 | 6,170.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,114.95 | 28,013 |
| 2025-07-29 | 6,320.00 | 6,320.00 | 6,130.00 | 6,190.00 | 6,105.09 | 20,739 |
| 2025-07-28 | 6,330.00 | 6,330.00 | 6,160.00 | 6,170.00 | 6,085.36 | 28,144 |
| 2025-07-25 | 6,200.00 | 6,330.00 | 6,190.00 | 6,280.00 | 6,193.85 | 34,190 |
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.