Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,903.00 | 1,903.00 | 1,804.00 | 1,804.00 | 1,804.00 | 281,375 |
| 2024-07-23 | 1,930.00 | 1,955.00 | 1,890.00 | 1,903.00 | 1,903.00 | 248,379 |
| 2024-07-22 | 1,905.00 | 1,930.00 | 1,880.00 | 1,928.00 | 1,928.00 | 202,426 |
| 2024-07-19 | 1,948.00 | 1,984.00 | 1,900.00 | 1,905.00 | 1,905.00 | 252,474 |
| 2024-07-18 | 1,900.00 | 1,988.00 | 1,858.00 | 1,968.00 | 1,968.00 | 420,906 |
| 2024-07-17 | 1,952.00 | 1,988.00 | 1,909.00 | 1,909.00 | 1,909.00 | 306,131 |
| 2024-07-16 | 1,883.00 | 1,970.00 | 1,870.00 | 1,936.00 | 1,936.00 | 342,146 |
| 2024-07-15 | 1,871.00 | 1,905.00 | 1,857.00 | 1,889.00 | 1,889.00 | 216,919 |
| 2024-07-12 | 1,959.00 | 1,982.00 | 1,890.00 | 1,890.00 | 1,890.00 | 374,054 |
| 2024-07-11 | 1,986.00 | 2,000.00 | 1,943.00 | 1,959.00 | 1,959.00 | 246,276 |
| 2024-07-10 | 2,045.00 | 2,045.00 | 1,979.00 | 1,985.00 | 1,985.00 | 267,956 |
| 2024-07-09 | 2,060.00 | 2,125.00 | 1,990.00 | 1,990.00 | 1,990.00 | 514,653 |
| 2024-07-08 | 2,030.00 | 2,200.00 | 1,942.00 | 2,200.00 | 2,200.00 | 561,149 |
| 2024-07-05 | 2,225.00 | 2,235.00 | 1,999.00 | 1,999.00 | 1,999.00 | 698,432 |
| 2024-07-04 | 2,070.00 | 2,245.00 | 2,060.00 | 2,135.00 | 2,135.00 | 1,019,356 |
| 2024-07-03 | 2,240.00 | 2,245.00 | 2,025.00 | 2,110.00 | 2,110.00 | 834,662 |
| 2024-07-02 | 2,370.00 | 2,370.00 | 2,220.00 | 2,240.00 | 2,240.00 | 898,659 |
| 2024-07-01 | 2,330.00 | 2,490.00 | 2,325.00 | 2,380.00 | 2,380.00 | 2,405,783 |
| 2024-06-28 | 2,215.00 | 2,400.00 | 2,180.00 | 2,340.00 | 2,340.00 | 2,100,202 |
| 2024-06-27 | 2,330.00 | 2,370.00 | 2,250.00 | 2,255.00 | 2,255.00 | 939,002 |
| 2024-06-26 | 2,350.00 | 2,440.00 | 2,275.00 | 2,325.00 | 2,325.00 | 1,653,688 |
| 2024-06-25 | 2,430.00 | 2,570.00 | 2,365.00 | 2,380.00 | 2,380.00 | 5,685,177 |
| 2024-06-24 | 2,300.00 | 2,590.00 | 2,210.00 | 2,365.00 | 2,365.00 | 6,621,949 |
| 2024-06-21 | 2,315.00 | 2,770.00 | 2,315.00 | 2,360.00 | 2,360.00 | 29,640,660 |
| 2024-06-20 | 2,465.00 | 2,550.00 | 2,300.00 | 2,300.00 | 2,300.00 | 8,429,577 |
| 2024-06-19 | 2,390.00 | 2,650.00 | 2,105.00 | 2,530.00 | 2,530.00 | 34,994,090 |
| 2024-06-18 | 1,939.00 | 2,120.00 | 1,909.00 | 2,040.00 | 2,040.00 | 2,612,983 |
| 2024-06-17 | 1,900.00 | 1,964.00 | 1,851.00 | 1,939.00 | 1,939.00 | 447,944 |
| 2024-06-14 | 2,025.00 | 2,030.00 | 1,903.00 | 1,906.00 | 1,906.00 | 828,274 |
| 2024-06-13 | 1,971.00 | 2,165.00 | 1,970.00 | 2,005.00 | 2,005.00 | 2,551,003 |
| 2024-06-12 | 2,065.00 | 2,135.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,201,976 |
| 2024-06-11 | 2,155.00 | 2,200.00 | 2,055.00 | 2,120.00 | 2,120.00 | 2,831,964 |
| 2024-06-10 | 2,030.00 | 2,450.00 | 1,972.00 | 2,240.00 | 2,240.00 | 28,001,551 |
| 2024-06-07 | 2,465.00 | 2,685.00 | 1,996.00 | 2,030.00 | 2,030.00 | 23,856,109 |
| 2024-06-05 | 1,654.00 | 2,150.00 | 1,642.00 | 2,150.00 | 2,150.00 | 9,927,508 |
| 2024-06-04 | 1,629.00 | 1,654.00 | 1,540.00 | 1,654.00 | 1,654.00 | 114,264 |
| 2024-06-03 | 1,626.00 | 1,642.00 | 1,612.00 | 1,627.00 | 1,627.00 | 41,097 |
| 2024-05-31 | 1,610.00 | 1,632.00 | 1,610.00 | 1,626.00 | 1,626.00 | 26,304 |
| 2024-05-30 | 1,660.00 | 1,670.00 | 1,620.00 | 1,632.00 | 1,632.00 | 64,736 |
| 2024-05-29 | 1,606.00 | 1,612.00 | 1,592.00 | 1,602.00 | 1,602.00 | 63,585 |
| 2024-05-28 | 1,607.00 | 1,619.00 | 1,607.00 | 1,610.00 | 1,610.00 | 20,054 |
| 2024-05-27 | 1,607.00 | 1,645.00 | 1,601.00 | 1,607.00 | 1,607.00 | 20,266 |
| 2024-05-24 | 1,608.00 | 1,618.00 | 1,600.00 | 1,607.00 | 1,607.00 | 27,017 |
| 2024-05-23 | 1,607.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | 17,393 |
| 2024-05-22 | 1,621.00 | 1,621.00 | 1,601.00 | 1,610.00 | 1,610.00 | 33,237 |
| 2024-05-21 | 1,632.00 | 1,644.00 | 1,610.00 | 1,621.00 | 1,621.00 | 21,899 |
| 2024-05-20 | 1,653.00 | 1,654.00 | 1,632.00 | 1,634.00 | 1,634.00 | 22,177 |
| 2024-05-17 | 1,674.00 | 1,674.00 | 1,600.00 | 1,652.00 | 1,652.00 | 83,592 |
| 2024-05-16 | 1,668.00 | 1,674.00 | 1,665.00 | 1,672.00 | 1,672.00 | 15,080 |
| 2024-05-14 | 1,658.00 | 1,674.00 | 1,658.00 | 1,669.00 | 1,669.00 | 30,954 |
| 2024-05-13 | 1,665.00 | 1,675.00 | 1,655.00 | 1,663.00 | 1,663.00 | 15,514 |
| 2024-05-10 | 1,680.00 | 1,680.00 | 1,665.00 | 1,666.00 | 1,666.00 | 26,685 |
| 2024-05-09 | 1,679.00 | 1,679.00 | 1,665.00 | 1,670.00 | 1,670.00 | 27,279 |
| 2024-05-08 | 1,680.00 | 1,680.00 | 1,665.00 | 1,678.00 | 1,678.00 | 42,961 |
| 2024-05-07 | 1,709.00 | 1,709.00 | 1,679.00 | 1,679.00 | 1,679.00 | 51,960 |
| 2024-05-03 | 1,729.00 | 1,729.00 | 1,686.00 | 1,690.00 | 1,690.00 | 1,362,079 |
| 2024-05-02 | 1,748.00 | 1,748.00 | 1,680.00 | 1,698.00 | 1,698.00 | 26,672 |
| 2024-04-30 | 1,679.00 | 1,685.00 | 1,678.00 | 1,680.00 | 1,680.00 | 26,489 |
| 2024-04-29 | 1,678.00 | 1,684.00 | 1,675.00 | 1,679.00 | 1,679.00 | 35,985 |
| 2024-04-26 | 1,710.00 | 1,710.00 | 1,678.00 | 1,683.00 | 1,683.00 | 52,832 |
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.