WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,390.00 | 7,690.00 | 7,280.00 | 7,360.00 | 7,259.04 | 374,665 |
| 2025-01-22 | 7,540.00 | 7,790.00 | 7,310.00 | 7,550.00 | 7,446.43 | 958,596 |
| 2025-01-21 | 7,410.00 | 7,410.00 | 7,170.00 | 7,250.00 | 7,150.55 | 151,913 |
| 2025-01-20 | 7,390.00 | 7,420.00 | 7,230.00 | 7,400.00 | 7,298.49 | 189,854 |
| 2025-01-17 | 7,580.00 | 7,610.00 | 7,350.00 | 7,400.00 | 7,298.49 | 251,798 |
| 2025-01-16 | 7,560.00 | 7,910.00 | 7,340.00 | 7,450.00 | 7,347.81 | 980,578 |
| 2025-01-15 | 7,330.00 | 7,450.00 | 7,140.00 | 7,200.00 | 7,101.23 | 721,600 |
| 2025-01-14 | 6,960.00 | 7,050.00 | 6,880.00 | 7,030.00 | 6,933.57 | 390,465 |
| 2025-01-13 | 7,430.00 | 7,540.00 | 7,100.00 | 7,170.00 | 7,071.65 | 481,270 |
| 2025-01-10 | 7,500.00 | 7,700.00 | 7,400.00 | 7,570.00 | 7,466.16 | 526,510 |
| 2025-01-09 | 7,740.00 | 7,740.00 | 7,270.00 | 7,550.00 | 7,446.43 | 1,070,451 |
| 2025-01-08 | 8,600.00 | 8,780.00 | 8,160.00 | 8,340.00 | 8,225.60 | 1,140,989 |
| 2025-01-07 | 9,540.00 | 9,610.00 | 8,760.00 | 8,890.00 | 8,768.05 | 1,336,044 |
| 2025-01-06 | 9,660.00 | 10,170.00 | 9,330.00 | 9,410.00 | 9,280.92 | 3,636,821 |
| 2025-01-03 | 9,530.00 | 10,450.00 | 9,140.00 | 9,370.00 | 9,241.47 | 9,825,186 |
| 2025-01-02 | 8,610.00 | 8,870.00 | 8,330.00 | 8,870.00 | 8,748.33 | 1,401,438 |
| 2024-12-30 | 8,530.00 | 9,270.00 | 8,310.00 | 8,750.00 | 8,629.97 | 5,374,158 |
| 2024-12-27 | 7,480.00 | 8,950.00 | 7,480.00 | 8,630.00 | 8,511.62 | 10,422,960 |
| 2024-12-26 | 7,300.00 | 7,490.00 | 7,250.00 | 7,260.00 | 7,061.78 | 229,939 |
| 2024-12-24 | 7,350.00 | 7,400.00 | 7,190.00 | 7,200.00 | 7,003.42 | 198,095 |
| 2024-12-23 | 7,260.00 | 7,350.00 | 7,080.00 | 7,250.00 | 7,052.06 | 235,163 |
| 2024-12-20 | 7,570.00 | 7,570.00 | 7,050.00 | 7,100.00 | 6,906.15 | 432,159 |
| 2024-12-19 | 7,200.00 | 8,150.00 | 7,120.00 | 7,660.00 | 7,450.86 | 1,555,208 |
| 2024-12-18 | 7,310.00 | 7,440.00 | 7,120.00 | 7,230.00 | 7,032.60 | 301,334 |
| 2024-12-17 | 7,540.00 | 7,550.00 | 7,120.00 | 7,160.00 | 6,964.51 | 465,785 |
| 2024-12-16 | 7,010.00 | 7,340.00 | 6,980.00 | 7,060.00 | 6,867.24 | 563,848 |
| 2024-12-13 | 7,000.00 | 7,230.00 | 6,890.00 | 7,000.00 | 6,808.88 | 269,176 |
| 2024-12-12 | 7,200.00 | 7,450.00 | 6,910.00 | 7,120.00 | 6,925.61 | 1,114,375 |
| 2024-12-11 | 6,900.00 | 7,490.00 | 6,640.00 | 7,030.00 | 6,838.06 | 2,636,104 |
| 2024-12-10 | 5,850.00 | 6,320.00 | 5,850.00 | 6,280.00 | 6,108.54 | 94,022 |
| 2024-12-09 | 6,270.00 | 6,270.00 | 5,830.00 | 5,850.00 | 5,690.28 | 268,217 |
| 2024-12-06 | 6,590.00 | 6,680.00 | 6,100.00 | 6,350.00 | 6,176.63 | 337,613 |
| 2024-12-05 | 6,770.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,458.71 | 94,314 |
| 2024-12-04 | 6,760.00 | 7,430.00 | 6,600.00 | 6,770.00 | 6,585.16 | 600,431 |
| 2024-12-03 | 6,800.00 | 6,970.00 | 6,800.00 | 6,900.00 | 6,711.61 | 63,575 |
| 2024-12-02 | 6,990.00 | 7,070.00 | 6,860.00 | 6,860.00 | 6,672.70 | 139,522 |
| 2024-11-29 | 6,900.00 | 6,960.00 | 6,810.00 | 6,900.00 | 6,711.61 | 101,299 |
| 2024-11-28 | 6,990.00 | 7,070.00 | 6,860.00 | 6,890.00 | 6,701.89 | 193,239 |
| 2024-11-27 | 6,930.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,711.61 | 69,628 |
| 2024-11-26 | 7,020.00 | 7,110.00 | 6,860.00 | 6,970.00 | 6,779.70 | 154,156 |
| 2024-11-25 | 6,870.00 | 7,010.00 | 6,870.00 | 6,960.00 | 6,769.97 | 156,645 |
| 2024-11-22 | 6,760.00 | 7,060.00 | 6,760.00 | 6,830.00 | 6,643.52 | 180,981 |
| 2024-11-21 | 6,850.00 | 7,010.00 | 6,720.00 | 6,720.00 | 6,536.53 | 134,258 |
| 2024-11-20 | 7,120.00 | 7,120.00 | 6,800.00 | 6,810.00 | 6,624.07 | 179,020 |
| 2024-11-19 | 7,170.00 | 7,200.00 | 6,960.00 | 7,090.00 | 6,896.42 | 168,316 |
| 2024-11-18 | 7,070.00 | 7,300.00 | 6,950.00 | 7,050.00 | 6,857.52 | 191,284 |
| 2024-11-15 | 7,300.00 | 7,440.00 | 6,770.00 | 7,050.00 | 6,857.52 | 539,842 |
| 2024-11-14 | 8,160.00 | 8,780.00 | 7,730.00 | 7,730.00 | 7,518.95 | 1,498,066 |
| 2024-11-13 | 8,090.00 | 8,180.00 | 7,700.00 | 7,830.00 | 7,616.22 | 253,550 |
| 2024-11-12 | 8,390.00 | 8,400.00 | 7,560.00 | 7,950.00 | 7,732.94 | 748,206 |
| 2024-11-11 | 7,930.00 | 8,300.00 | 7,750.00 | 8,250.00 | 8,024.75 | 812,905 |
| 2024-11-08 | 7,870.00 | 8,160.00 | 7,730.00 | 7,750.00 | 7,538.41 | 1,112,409 |
| 2024-11-07 | 7,670.00 | 7,680.00 | 7,400.00 | 7,560.00 | 7,353.59 | 121,420 |
| 2024-11-06 | 7,680.00 | 7,840.00 | 7,510.00 | 7,620.00 | 7,411.95 | 148,713 |
| 2024-11-05 | 7,700.00 | 7,820.00 | 7,620.00 | 7,680.00 | 7,470.32 | 89,182 |
| 2024-11-04 | 7,670.00 | 7,810.00 | 7,550.00 | 7,700.00 | 7,489.77 | 107,308 |
| 2024-11-01 | 7,760.00 | 7,810.00 | 7,570.00 | 7,670.00 | 7,460.59 | 169,983 |
| 2024-10-31 | 7,780.00 | 8,060.00 | 7,780.00 | 7,860.00 | 7,645.40 | 191,360 |
| 2024-10-30 | 8,020.00 | 8,090.00 | 7,840.00 | 7,860.00 | 7,645.40 | 209,803 |
| 2024-10-29 | 8,200.00 | 8,240.00 | 7,980.00 | 8,050.00 | 7,830.21 | 240,040 |
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.