WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,790.00 | 6,950.00 | 6,740.00 | 6,830.00 | 6,736.31 | 126,752 |
| 2025-04-23 | 6,740.00 | 6,800.00 | 6,700.00 | 6,770.00 | 6,677.13 | 31,872 |
| 2025-04-22 | 6,720.00 | 6,760.00 | 6,660.00 | 6,680.00 | 6,588.37 | 41,590 |
| 2025-04-21 | 6,740.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,647.54 | 37,540 |
| 2025-04-18 | 6,830.00 | 6,880.00 | 6,700.00 | 6,790.00 | 6,696.86 | 43,651 |
| 2025-04-17 | 6,650.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,608.09 | 35,981 |
| 2025-04-16 | 6,740.00 | 6,790.00 | 6,620.00 | 6,620.00 | 6,529.19 | 49,258 |
| 2025-04-15 | 6,670.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,647.54 | 74,223 |
| 2025-04-14 | 6,560.00 | 6,710.00 | 6,490.00 | 6,670.00 | 6,578.50 | 81,399 |
| 2025-04-11 | 6,450.00 | 6,600.00 | 6,230.00 | 6,490.00 | 6,400.97 | 175,780 |
| 2025-04-10 | 6,270.00 | 6,470.00 | 6,170.00 | 6,390.00 | 6,302.35 | 141,049 |
| 2025-04-09 | 6,060.00 | 6,160.00 | 5,950.00 | 6,010.00 | 5,927.56 | 85,763 |
| 2025-04-08 | 6,160.00 | 6,320.00 | 6,110.00 | 6,110.00 | 6,026.19 | 72,404 |
| 2025-04-07 | 6,410.00 | 6,410.00 | 6,090.00 | 6,120.00 | 6,036.05 | 125,228 |
| 2025-04-04 | 6,330.00 | 6,510.00 | 6,300.00 | 6,500.00 | 6,410.84 | 60,916 |
| 2025-04-03 | 6,330.00 | 6,520.00 | 6,210.00 | 6,400.00 | 6,312.21 | 35,718 |
| 2025-04-02 | 6,490.00 | 6,570.00 | 6,400.00 | 6,440.00 | 6,351.66 | 52,280 |
| 2025-04-01 | 6,330.00 | 6,590.00 | 6,330.00 | 6,490.00 | 6,400.97 | 53,536 |
| 2025-03-31 | 6,290.00 | 6,480.00 | 6,280.00 | 6,360.00 | 6,272.76 | 72,516 |
| 2025-03-28 | 6,680.00 | 6,740.00 | 6,450.00 | 6,460.00 | 6,371.39 | 128,245 |
| 2025-03-27 | 6,760.00 | 6,880.00 | 6,680.00 | 6,710.00 | 6,617.96 | 70,670 |
| 2025-03-26 | 6,800.00 | 7,100.00 | 6,750.00 | 6,800.00 | 6,706.72 | 104,670 |
| 2025-03-25 | 6,980.00 | 7,030.00 | 6,700.00 | 6,720.00 | 6,627.82 | 165,384 |
| 2025-03-24 | 6,860.00 | 7,000.00 | 6,860.00 | 6,940.00 | 6,844.80 | 63,755 |
| 2025-03-21 | 6,870.00 | 6,980.00 | 6,810.00 | 6,900.00 | 6,805.35 | 74,940 |
| 2025-03-20 | 7,080.00 | 7,080.00 | 6,900.00 | 6,920.00 | 6,825.08 | 94,132 |
| 2025-03-19 | 7,100.00 | 7,160.00 | 7,000.00 | 7,070.00 | 6,973.02 | 62,237 |
| 2025-03-18 | 7,240.00 | 7,330.00 | 7,100.00 | 7,100.00 | 7,002.61 | 95,213 |
| 2025-03-17 | 7,380.00 | 7,500.00 | 7,150.00 | 7,160.00 | 7,061.78 | 173,692 |
| 2025-03-14 | 7,060.00 | 7,150.00 | 7,020.00 | 7,110.00 | 7,012.47 | 60,964 |
| 2025-03-13 | 7,110.00 | 7,280.00 | 7,050.00 | 7,050.00 | 6,953.29 | 243,644 |
| 2025-03-12 | 6,940.00 | 7,030.00 | 6,740.00 | 6,940.00 | 6,844.80 | 99,660 |
| 2025-03-11 | 6,700.00 | 7,040.00 | 6,660.00 | 6,940.00 | 6,844.80 | 127,869 |
| 2025-03-10 | 6,890.00 | 7,000.00 | 6,890.00 | 6,910.00 | 6,815.21 | 78,295 |
| 2025-03-07 | 7,000.00 | 7,060.00 | 6,860.00 | 6,950.00 | 6,854.66 | 92,186 |
| 2025-03-06 | 7,100.00 | 7,210.00 | 7,020.00 | 7,060.00 | 6,963.16 | 68,424 |
| 2025-03-05 | 6,830.00 | 7,190.00 | 6,830.00 | 7,140.00 | 7,042.06 | 148,297 |
| 2025-03-04 | 6,940.00 | 7,000.00 | 6,790.00 | 6,830.00 | 6,736.31 | 136,631 |
| 2025-02-28 | 7,060.00 | 7,190.00 | 7,020.00 | 7,040.00 | 6,943.43 | 155,762 |
| 2025-02-27 | 7,260.00 | 7,300.00 | 7,060.00 | 7,150.00 | 7,051.92 | 134,724 |
| 2025-02-26 | 7,200.00 | 7,270.00 | 7,100.00 | 7,270.00 | 7,170.27 | 97,134 |
| 2025-02-25 | 7,390.00 | 7,410.00 | 7,160.00 | 7,200.00 | 7,101.23 | 172,462 |
| 2025-02-24 | 7,250.00 | 7,390.00 | 7,210.00 | 7,390.00 | 7,288.63 | 109,023 |
| 2025-02-21 | 7,460.00 | 7,460.00 | 7,310.00 | 7,380.00 | 7,278.77 | 111,029 |
| 2025-02-20 | 7,700.00 | 7,750.00 | 7,350.00 | 7,380.00 | 7,278.77 | 355,677 |
| 2025-02-19 | 7,490.00 | 7,550.00 | 7,020.00 | 7,520.00 | 7,416.85 | 238,903 |
| 2025-02-18 | 7,600.00 | 7,630.00 | 7,450.00 | 7,490.00 | 7,387.26 | 356,470 |
| 2025-02-17 | 7,330.00 | 7,370.00 | 7,250.00 | 7,330.00 | 7,229.45 | 238,806 |
| 2025-02-14 | 7,600.00 | 7,600.00 | 7,300.00 | 7,330.00 | 7,229.45 | 262,035 |
| 2025-02-13 | 7,580.00 | 7,610.00 | 7,440.00 | 7,560.00 | 7,456.30 | 148,632 |
| 2025-02-12 | 7,520.00 | 7,580.00 | 7,390.00 | 7,500.00 | 7,397.12 | 221,938 |
| 2025-02-11 | 7,700.00 | 7,740.00 | 7,430.00 | 7,430.00 | 7,328.08 | 309,884 |
| 2025-02-10 | 7,510.00 | 7,590.00 | 7,400.00 | 7,510.00 | 7,406.98 | 153,084 |
| 2025-02-07 | 7,460.00 | 7,690.00 | 7,350.00 | 7,590.00 | 7,485.88 | 249,812 |
| 2025-02-06 | 7,750.00 | 7,840.00 | 7,530.00 | 7,540.00 | 7,436.57 | 360,788 |
| 2025-02-05 | 7,570.00 | 7,650.00 | 7,450.00 | 7,640.00 | 7,535.20 | 203,140 |
| 2025-02-04 | 7,350.00 | 7,880.00 | 7,310.00 | 7,560.00 | 7,456.30 | 914,177 |
| 2025-02-03 | 7,240.00 | 7,280.00 | 7,060.00 | 7,240.00 | 7,140.69 | 236,878 |
| 2025-01-31 | 7,460.00 | 7,550.00 | 7,310.00 | 7,360.00 | 7,259.04 | 201,012 |
| 2025-01-24 | 7,330.00 | 7,780.00 | 7,280.00 | 7,550.00 | 7,446.43 | 476,100 |
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.