Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,419.00 | 1,464.00 | 1,400.00 | 1,445.00 | 1,445.00 | 527,887 |
| 2026-10-16 | 1,339.00 | 1,570.00 | 1,310.00 | 1,474.00 | 1,474.00 | 2,112,288 |
| 2026-10-15 | 1,396.00 | 1,455.00 | 1,275.00 | 1,327.00 | 1,327.00 | 1,182,854 |
| 2026-10-14 | 1,547.00 | 1,560.00 | 1,430.00 | 1,470.00 | 1,470.00 | 1,161,388 |
| 2026-10-13 | 1,578.00 | 1,776.00 | 1,457.00 | 1,544.00 | 1,544.00 | 5,968,156 |
| 2026-10-12 | 1,450.00 | 1,710.00 | 1,436.00 | 1,578.00 | 1,578.00 | 7,546,430 |
| 2026-10-08 | 1,413.00 | 1,417.00 | 1,351.00 | 1,387.00 | 1,387.00 | 561,780 |
| 2026-10-07 | 1,450.00 | 1,499.00 | 1,411.00 | 1,411.00 | 1,411.00 | 676,649 |
| 2026-10-06 | 1,546.00 | 1,546.00 | 1,431.00 | 1,453.00 | 1,453.00 | 686,821 |
| 2026-10-02 | 1,565.00 | 1,611.00 | 1,531.00 | 1,546.00 | 1,546.00 | 375,754 |
| 2026-10-01 | 1,570.00 | 1,570.00 | 1,522.00 | 1,565.00 | 1,565.00 | 333,001 |
| 2026-09-30 | 1,601.00 | 1,610.00 | 1,563.00 | 1,571.00 | 1,571.00 | 552,889 |
| 2026-09-29 | 1,693.00 | 1,745.00 | 1,547.00 | 1,617.00 | 1,617.00 | 880,449 |
| 2026-09-28 | 1,642.00 | 1,714.00 | 1,635.00 | 1,667.00 | 1,667.00 | 842,213 |
| 2026-09-23 | 1,623.00 | 1,651.00 | 1,601.00 | 1,639.00 | 1,639.00 | 458,814 |
| 2026-09-22 | 1,684.00 | 1,689.00 | 1,611.00 | 1,622.00 | 1,622.00 | 727,214 |
| 2026-09-21 | 1,768.00 | 1,768.00 | 1,636.00 | 1,651.00 | 1,651.00 | 1,078,278 |
| 2026-09-18 | 1,898.00 | 1,935.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,463,354 |
| 2026-09-17 | 1,919.00 | 1,933.00 | 1,860.00 | 1,869.00 | 1,869.00 | 802,777 |
| 2026-09-16 | 1,855.00 | 1,977.00 | 1,821.00 | 1,910.00 | 1,910.00 | 2,483,445 |
| 2026-09-15 | 1,927.00 | 1,956.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,426,840 |
| 2026-09-14 | 2,020.00 | 2,130.00 | 1,872.00 | 1,918.00 | 1,918.00 | 2,001,059 |
| 2026-09-11 | 2,060.00 | 2,115.00 | 2,000.00 | 2,075.00 | 2,075.00 | 2,184,581 |
| 2026-09-10 | 2,255.00 | 2,395.00 | 2,040.00 | 2,120.00 | 2,120.00 | 10,074,074 |
| 2026-09-09 | 1,920.00 | 2,165.00 | 1,862.00 | 2,085.00 | 2,085.00 | 9,616,681 |
| 2026-09-08 | 1,931.00 | 2,185.00 | 1,821.00 | 1,922.00 | 1,922.00 | 8,414,374 |
| 2026-09-07 | 1,969.00 | 2,005.00 | 1,900.00 | 1,970.00 | 1,970.00 | 2,588,241 |
| 2026-09-04 | 2,095.00 | 2,140.00 | 1,895.00 | 1,963.00 | 1,963.00 | 3,179,476 |
| 2026-09-03 | 2,275.00 | 2,310.00 | 1,985.00 | 2,095.00 | 2,095.00 | 12,070,322 |
| 2026-09-02 | 2,025.00 | 2,225.00 | 1,950.00 | 2,135.00 | 2,135.00 | 11,969,647 |
| 2026-09-01 | 2,000.00 | 2,255.00 | 1,850.00 | 2,135.00 | 2,135.00 | 35,320,453 |
| 2026-08-31 | 1,335.00 | 1,736.00 | 1,304.00 | 1,736.00 | 1,736.00 | 3,547,054 |
| 2026-08-28 | 1,325.00 | 1,394.00 | 1,293.00 | 1,336.00 | 1,336.00 | 1,363,563 |
| 2026-08-27 | 1,306.00 | 1,340.00 | 1,290.00 | 1,317.00 | 1,317.00 | 345,709 |
| 2026-08-26 | 1,282.00 | 1,330.00 | 1,265.00 | 1,294.00 | 1,294.00 | 382,607 |
| 2026-08-25 | 1,270.00 | 1,338.00 | 1,205.00 | 1,294.00 | 1,294.00 | 405,078 |
| 2026-08-24 | 1,255.00 | 1,317.00 | 1,218.00 | 1,255.00 | 1,255.00 | 406,205 |
| 2026-08-21 | 1,360.00 | 1,419.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,467,520 |
| 2026-08-20 | 1,287.00 | 1,519.00 | 1,238.00 | 1,375.00 | 1,375.00 | 4,501,618 |
| 2026-08-19 | 1,201.00 | 1,290.00 | 1,171.00 | 1,268.00 | 1,268.00 | 304,442 |
| 2026-08-18 | 1,262.00 | 1,308.00 | 1,230.00 | 1,240.00 | 1,240.00 | 511,495 |
| 2026-08-14 | 1,292.00 | 1,330.00 | 1,260.00 | 1,262.00 | 1,262.00 | 470,550 |
| 2026-08-13 | 1,368.00 | 1,430.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,463,241 |
| 2026-08-12 | 1,352.00 | 1,626.00 | 1,275.00 | 1,379.00 | 1,379.00 | 6,525,511 |
| 2026-08-11 | 1,176.00 | 1,461.00 | 1,132.00 | 1,354.00 | 1,354.00 | 5,174,319 |
| 2026-08-10 | 1,182.00 | 1,233.00 | 1,120.00 | 1,162.00 | 1,162.00 | 746,876 |
| 2026-08-07 | 1,159.00 | 1,230.00 | 1,137.00 | 1,201.00 | 1,201.00 | 896,300 |
| 2026-08-06 | 1,114.00 | 1,199.00 | 1,074.00 | 1,145.00 | 1,145.00 | 1,204,286 |
| 2026-08-05 | 1,124.00 | 1,190.00 | 1,091.00 | 1,100.00 | 1,100.00 | 723,671 |
| 2026-08-04 | 1,050.00 | 1,097.00 | 1,010.00 | 1,072.00 | 1,072.00 | 492,387 |
| 2026-08-03 | 1,099.00 | 1,118.00 | 1,050.00 | 1,050.00 | 1,050.00 | 468,654 |
| 2026-07-31 | 1,130.00 | 1,158.00 | 1,030.00 | 1,099.00 | 1,099.00 | 1,216,199 |
| 2026-07-30 | 1,055.00 | 1,209.00 | 1,010.00 | 1,129.00 | 1,129.00 | 4,928,529 |
| 2026-07-29 | 1,019.00 | 1,149.00 | 910.00 | 980.00 | 980.00 | 1,103,080 |
| 2026-07-28 | 1,087.00 | 1,087.00 | 1,000.00 | 1,019.00 | 1,019.00 | 580,313 |
| 2026-07-27 | 1,121.00 | 1,141.00 | 1,060.00 | 1,093.00 | 1,093.00 | 468,249 |
| 2026-07-24 | 1,207.00 | 1,210.00 | 1,101.00 | 1,110.00 | 1,110.00 | 658,040 |
| 2026-07-23 | 1,188.00 | 1,235.00 | 1,156.00 | 1,208.00 | 1,208.00 | 658,037 |
| 2026-07-22 | 1,257.00 | 1,280.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1,300,842 |
| 2026-07-21 | 1,270.00 | 1,387.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2,746,151 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.