WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,100.00 | 8,230.00 | 8,010.00 | 8,050.00 | 7,830.21 | 285,563 |
| 2024-10-25 | 7,900.00 | 8,130.00 | 7,800.00 | 8,050.00 | 7,830.21 | 262,585 |
| 2024-10-24 | 7,810.00 | 8,110.00 | 7,740.00 | 7,900.00 | 7,684.31 | 397,729 |
| 2024-10-23 | 7,500.00 | 7,830.00 | 7,500.00 | 7,730.00 | 7,518.95 | 168,487 |
| 2024-10-22 | 7,970.00 | 8,050.00 | 7,540.00 | 7,570.00 | 7,363.32 | 540,227 |
| 2024-10-21 | 7,670.00 | 7,670.00 | 7,510.00 | 7,660.00 | 7,450.86 | 114,837 |
| 2024-10-18 | 7,880.00 | 7,970.00 | 7,520.00 | 7,570.00 | 7,363.32 | 362,279 |
| 2024-10-17 | 8,200.00 | 8,230.00 | 7,900.00 | 7,920.00 | 7,703.76 | 367,537 |
| 2024-10-16 | 8,120.00 | 8,250.00 | 7,950.00 | 8,070.00 | 7,849.67 | 533,279 |
| 2024-10-15 | 7,830.00 | 8,900.00 | 7,830.00 | 8,190.00 | 7,966.39 | 5,848,197 |
| 2024-10-14 | 7,890.00 | 8,130.00 | 7,800.00 | 7,830.00 | 7,616.22 | 578,220 |
| 2024-10-11 | 8,090.00 | 8,170.00 | 7,770.00 | 7,820.00 | 7,606.49 | 810,507 |
| 2024-10-10 | 7,470.00 | 8,500.00 | 7,430.00 | 8,220.00 | 7,995.57 | 6,608,953 |
| 2024-10-08 | 7,420.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,159.05 | 348,928 |
| 2024-10-07 | 7,650.00 | 7,680.00 | 7,440.00 | 7,530.00 | 7,324.41 | 494,287 |
| 2024-10-04 | 7,550.00 | 8,400.00 | 7,350.00 | 7,620.00 | 7,411.95 | 4,606,481 |
| 2024-10-02 | 6,580.00 | 8,220.00 | 6,560.00 | 7,720.00 | 7,509.22 | 6,810,371 |
| 2024-09-30 | 6,900.00 | 6,900.00 | 6,660.00 | 6,670.00 | 6,487.89 | 63,284 |
| 2024-09-27 | 6,890.00 | 6,970.00 | 6,800.00 | 6,810.00 | 6,624.07 | 37,616 |
| 2024-09-26 | 6,800.00 | 7,020.00 | 6,790.00 | 6,910.00 | 6,721.34 | 111,606 |
| 2024-09-25 | 6,870.00 | 7,090.00 | 6,750.00 | 6,800.00 | 6,614.34 | 56,359 |
| 2024-09-24 | 6,850.00 | 6,900.00 | 6,790.00 | 6,900.00 | 6,711.61 | 45,316 |
| 2024-09-23 | 6,860.00 | 6,880.00 | 6,740.00 | 6,830.00 | 6,643.52 | 36,136 |
| 2024-09-20 | 6,860.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,643.52 | 61,159 |
| 2024-09-19 | 6,880.00 | 6,880.00 | 6,640.00 | 6,860.00 | 6,672.70 | 56,454 |
| 2024-09-13 | 6,830.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,692.16 | 62,953 |
| 2024-09-12 | 6,620.00 | 6,850.00 | 6,620.00 | 6,720.00 | 6,536.53 | 41,783 |
| 2024-09-11 | 6,680.00 | 6,760.00 | 6,590.00 | 6,620.00 | 6,439.26 | 77,557 |
| 2024-09-10 | 6,950.00 | 7,010.00 | 6,660.00 | 6,690.00 | 6,507.35 | 65,762 |
| 2024-09-09 | 6,840.00 | 7,100.00 | 6,810.00 | 6,930.00 | 6,740.79 | 80,242 |
| 2024-09-06 | 7,280.00 | 7,280.00 | 6,880.00 | 6,960.00 | 6,769.97 | 87,143 |
| 2024-09-05 | 7,180.00 | 7,500.00 | 7,050.00 | 7,150.00 | 6,954.79 | 243,158 |
| 2024-09-04 | 7,110.00 | 7,110.00 | 6,890.00 | 6,990.00 | 6,799.16 | 106,364 |
| 2024-09-03 | 7,190.00 | 7,250.00 | 7,110.00 | 7,210.00 | 7,013.15 | 50,626 |
| 2024-09-02 | 7,360.00 | 7,380.00 | 7,070.00 | 7,230.00 | 7,032.60 | 61,414 |
| 2024-08-30 | 7,130.00 | 7,340.00 | 7,120.00 | 7,260.00 | 7,061.78 | 65,132 |
| 2024-08-29 | 7,220.00 | 7,300.00 | 7,060.00 | 7,170.00 | 6,974.24 | 100,679 |
| 2024-08-28 | 7,340.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,100.69 | 95,638 |
| 2024-08-27 | 7,340.00 | 7,510.00 | 7,270.00 | 7,290.00 | 7,090.96 | 161,482 |
| 2024-08-26 | 7,440.00 | 7,490.00 | 7,240.00 | 7,400.00 | 7,197.96 | 160,710 |
| 2024-08-23 | 7,810.00 | 7,910.00 | 7,280.00 | 7,360.00 | 7,159.05 | 497,113 |
| 2024-08-22 | 7,450.00 | 7,570.00 | 7,330.00 | 7,560.00 | 7,353.59 | 205,554 |
| 2024-08-21 | 7,190.00 | 7,450.00 | 7,160.00 | 7,390.00 | 7,188.23 | 200,544 |
| 2024-08-20 | 6,980.00 | 7,230.00 | 6,920.00 | 7,190.00 | 6,993.69 | 164,787 |
| 2024-08-19 | 6,940.00 | 7,000.00 | 6,870.00 | 6,950.00 | 6,760.25 | 113,274 |
| 2024-08-16 | 6,670.00 | 6,910.00 | 6,670.00 | 6,870.00 | 6,682.43 | 216,436 |
| 2024-08-14 | 6,280.00 | 6,910.00 | 6,280.00 | 6,630.00 | 6,448.98 | 637,033 |
| 2024-08-13 | 6,270.00 | 6,300.00 | 5,890.00 | 6,280.00 | 6,108.54 | 46,104 |
| 2024-08-12 | 6,260.00 | 6,340.00 | 6,230.00 | 6,270.00 | 6,098.81 | 32,802 |
| 2024-08-09 | 6,070.00 | 6,330.00 | 6,070.00 | 6,260.00 | 6,089.09 | 32,908 |
| 2024-08-08 | 6,210.00 | 6,310.00 | 6,080.00 | 6,230.00 | 6,059.90 | 29,661 |
| 2024-08-07 | 5,940.00 | 6,330.00 | 5,940.00 | 6,210.00 | 6,040.45 | 41,850 |
| 2024-08-06 | 5,690.00 | 6,210.00 | 5,680.00 | 6,050.00 | 5,884.82 | 83,413 |
| 2024-08-05 | 6,220.00 | 6,340.00 | 5,630.00 | 5,700.00 | 5,544.38 | 252,663 |
| 2024-08-02 | 6,300.00 | 6,490.00 | 6,140.00 | 6,390.00 | 6,215.54 | 58,769 |
| 2024-08-01 | 6,280.00 | 6,380.00 | 6,280.00 | 6,360.00 | 6,186.36 | 31,516 |
| 2024-07-31 | 6,150.00 | 6,360.00 | 6,150.00 | 6,280.00 | 6,108.54 | 22,698 |
| 2024-07-30 | 6,270.00 | 6,270.00 | 6,150.00 | 6,200.00 | 6,030.72 | 30,486 |
| 2024-07-29 | 6,210.00 | 6,290.00 | 6,190.00 | 6,210.00 | 6,040.45 | 37,511 |
| 2024-07-26 | 6,130.00 | 6,290.00 | 6,050.00 | 6,260.00 | 6,089.09 | 40,614 |
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.