WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,300.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,114.95 | 56,367 |
| 2025-07-23 | 6,260.00 | 6,300.00 | 6,240.00 | 6,290.00 | 6,203.72 | 51,498 |
| 2025-07-22 | 6,350.00 | 6,360.00 | 6,260.00 | 6,300.00 | 6,213.58 | 47,973 |
| 2025-07-21 | 6,340.00 | 6,380.00 | 6,290.00 | 6,350.00 | 6,262.89 | 35,740 |
| 2025-07-18 | 6,390.00 | 6,410.00 | 6,320.00 | 6,350.00 | 6,262.89 | 44,391 |
| 2025-07-17 | 6,470.00 | 6,540.00 | 6,350.00 | 6,380.00 | 6,292.48 | 52,623 |
| 2025-07-16 | 6,450.00 | 6,480.00 | 6,390.00 | 6,390.00 | 6,302.35 | 34,094 |
| 2025-07-15 | 6,380.00 | 6,650.00 | 6,350.00 | 6,440.00 | 6,351.66 | 162,706 |
| 2025-07-14 | 6,500.00 | 6,500.00 | 6,410.00 | 6,440.00 | 6,351.66 | 44,892 |
| 2025-07-11 | 6,500.00 | 6,600.00 | 6,480.00 | 6,490.00 | 6,400.97 | 44,056 |
| 2025-07-10 | 6,540.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,410.84 | 34,879 |
| 2025-07-09 | 6,460.00 | 6,530.00 | 6,430.00 | 6,520.00 | 6,430.56 | 25,872 |
| 2025-07-08 | 6,370.00 | 6,480.00 | 6,370.00 | 6,460.00 | 6,371.39 | 29,053 |
| 2025-07-07 | 6,400.00 | 6,890.00 | 6,360.00 | 6,430.00 | 6,341.80 | 180,207 |
| 2025-07-04 | 6,480.00 | 6,490.00 | 6,380.00 | 6,400.00 | 6,312.21 | 48,204 |
| 2025-07-03 | 6,440.00 | 6,530.00 | 6,420.00 | 6,480.00 | 6,391.11 | 50,363 |
| 2025-07-02 | 6,500.00 | 6,520.00 | 6,360.00 | 6,430.00 | 6,341.80 | 67,896 |
| 2025-07-01 | 6,510.00 | 6,620.00 | 6,510.00 | 6,540.00 | 6,450.29 | 48,236 |
| 2025-06-30 | 6,590.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,450.29 | 36,586 |
| 2025-06-27 | 6,680.00 | 6,810.00 | 6,530.00 | 6,570.00 | 6,479.88 | 80,069 |
| 2025-06-26 | 6,720.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,588.37 | 54,202 |
| 2025-06-25 | 6,780.00 | 6,800.00 | 6,730.00 | 6,760.00 | 6,667.27 | 79,562 |
| 2025-06-24 | 6,550.00 | 6,830.00 | 6,550.00 | 6,780.00 | 6,687.00 | 144,235 |
| 2025-06-23 | 6,630.00 | 6,630.00 | 6,470.00 | 6,510.00 | 6,420.70 | 62,763 |
| 2025-06-20 | 6,660.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,529.19 | 30,945 |
| 2025-06-19 | 6,640.00 | 6,710.00 | 6,560.00 | 6,660.00 | 6,568.64 | 58,203 |
| 2025-06-18 | 6,530.00 | 6,660.00 | 6,480.00 | 6,640.00 | 6,548.92 | 58,657 |
| 2025-06-17 | 6,580.00 | 6,580.00 | 6,440.00 | 6,520.00 | 6,430.56 | 72,563 |
| 2025-06-16 | 6,580.00 | 6,580.00 | 6,430.00 | 6,490.00 | 6,400.97 | 99,037 |
| 2025-06-13 | 6,740.00 | 6,780.00 | 6,530.00 | 6,580.00 | 6,489.74 | 120,637 |
| 2025-06-12 | 6,840.00 | 6,860.00 | 6,690.00 | 6,690.00 | 6,598.23 | 109,670 |
| 2025-06-11 | 6,690.00 | 6,760.00 | 6,640.00 | 6,700.00 | 6,608.09 | 54,748 |
| 2025-06-10 | 6,680.00 | 6,770.00 | 6,630.00 | 6,640.00 | 6,548.92 | 69,321 |
| 2025-06-09 | 6,640.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,608.09 | 52,755 |
| 2025-06-05 | 6,580.00 | 6,690.00 | 6,580.00 | 6,640.00 | 6,548.92 | 36,205 |
| 2025-06-04 | 6,550.00 | 6,650.00 | 6,550.00 | 6,580.00 | 6,489.74 | 37,825 |
| 2025-06-02 | 6,640.00 | 6,660.00 | 6,560.00 | 6,590.00 | 6,499.60 | 35,402 |
| 2025-05-30 | 6,610.00 | 6,670.00 | 6,590.00 | 6,620.00 | 6,529.19 | 56,705 |
| 2025-05-29 | 6,700.00 | 6,740.00 | 6,630.00 | 6,650.00 | 6,558.78 | 49,172 |
| 2025-05-28 | 6,720.00 | 6,800.00 | 6,660.00 | 6,700.00 | 6,608.09 | 32,510 |
| 2025-05-27 | 6,670.00 | 6,740.00 | 6,660.00 | 6,700.00 | 6,608.09 | 39,824 |
| 2025-05-26 | 6,800.00 | 6,810.00 | 6,700.00 | 6,730.00 | 6,637.68 | 41,204 |
| 2025-05-23 | 6,900.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,627.82 | 97,765 |
| 2025-05-22 | 6,670.00 | 6,670.00 | 6,570.00 | 6,600.00 | 6,509.47 | 43,900 |
| 2025-05-21 | 6,670.00 | 6,840.00 | 6,670.00 | 6,700.00 | 6,608.09 | 56,320 |
| 2025-05-20 | 6,560.00 | 6,800.00 | 6,560.00 | 6,640.00 | 6,548.92 | 91,623 |
| 2025-05-19 | 6,670.00 | 6,670.00 | 6,560.00 | 6,600.00 | 6,509.47 | 56,532 |
| 2025-05-16 | 6,860.00 | 6,860.00 | 6,600.00 | 6,660.00 | 6,568.64 | 189,372 |
| 2025-05-15 | 7,130.00 | 7,150.00 | 7,000.00 | 7,020.00 | 6,923.70 | 73,658 |
| 2025-05-14 | 7,120.00 | 7,150.00 | 7,050.00 | 7,130.00 | 7,032.19 | 98,821 |
| 2025-05-13 | 7,040.00 | 7,080.00 | 7,010.00 | 7,050.00 | 6,953.29 | 77,919 |
| 2025-05-12 | 6,980.00 | 7,070.00 | 6,940.00 | 7,040.00 | 6,943.43 | 79,840 |
| 2025-05-09 | 7,100.00 | 7,150.00 | 6,970.00 | 6,980.00 | 6,884.25 | 72,158 |
| 2025-05-08 | 6,860.00 | 7,030.00 | 6,860.00 | 7,020.00 | 6,923.70 | 83,756 |
| 2025-05-07 | 6,900.00 | 7,010.00 | 6,870.00 | 6,930.00 | 6,834.94 | 46,437 |
| 2025-05-02 | 6,910.00 | 6,950.00 | 6,790.00 | 6,900.00 | 6,805.35 | 48,788 |
| 2025-04-30 | 7,020.00 | 7,020.00 | 6,850.00 | 6,880.00 | 6,785.62 | 86,064 |
| 2025-04-29 | 7,220.00 | 7,240.00 | 7,010.00 | 7,020.00 | 6,923.70 | 221,033 |
| 2025-04-28 | 7,200.00 | 7,210.00 | 6,970.00 | 7,100.00 | 7,002.61 | 237,336 |
| 2025-04-25 | 6,900.00 | 6,930.00 | 6,790.00 | 6,910.00 | 6,815.21 | 74,618 |
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.