Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,737.00 | 1,738.00 | 1,696.00 | 1,699.00 | 1,699.00 | 48,415 |
| 2024-04-24 | 1,737.00 | 1,762.00 | 1,736.00 | 1,737.00 | 1,737.00 | 36,051 |
| 2024-04-23 | 1,711.00 | 1,761.00 | 1,711.00 | 1,757.00 | 1,757.00 | 57,775 |
| 2024-04-22 | 1,768.00 | 1,780.00 | 1,681.00 | 1,729.00 | 1,729.00 | 39,517 |
| 2024-04-19 | 1,772.00 | 1,788.00 | 1,744.00 | 1,768.00 | 1,768.00 | 43,890 |
| 2024-04-18 | 1,741.00 | 1,776.00 | 1,738.00 | 1,772.00 | 1,772.00 | 46,519 |
| 2024-04-17 | 1,755.00 | 1,772.00 | 1,752.00 | 1,767.00 | 1,767.00 | 26,461 |
| 2024-04-16 | 1,785.00 | 1,815.00 | 1,730.00 | 1,745.00 | 1,745.00 | 68,683 |
| 2024-04-15 | 1,786.00 | 1,815.00 | 1,786.00 | 1,792.00 | 1,792.00 | 87,792 |
| 2024-04-12 | 1,766.00 | 1,786.00 | 1,765.00 | 1,785.00 | 1,785.00 | 72,040 |
| 2024-04-11 | 1,760.00 | 1,790.00 | 1,759.00 | 1,765.00 | 1,765.00 | 21,581 |
| 2024-04-09 | 1,790.00 | 1,816.00 | 1,760.00 | 1,784.00 | 1,784.00 | 65,577 |
| 2024-04-08 | 1,800.00 | 1,802.00 | 1,762.00 | 1,793.00 | 1,793.00 | 67,421 |
| 2024-04-05 | 1,801.00 | 1,820.00 | 1,798.00 | 1,802.00 | 1,802.00 | 46,311 |
| 2024-04-04 | 1,785.00 | 1,810.00 | 1,785.00 | 1,802.00 | 1,802.00 | 33,497 |
| 2024-04-03 | 1,795.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,805.00 | 34,446 |
| 2024-04-02 | 1,791.00 | 1,811.00 | 1,791.00 | 1,799.00 | 1,799.00 | 73,620 |
| 2024-04-01 | 1,802.00 | 1,835.00 | 1,802.00 | 1,819.00 | 1,819.00 | 27,143 |
| 2024-03-29 | 1,815.00 | 1,846.00 | 1,809.00 | 1,816.00 | 1,816.00 | 47,801 |
| 2024-03-28 | 1,819.00 | 1,822.00 | 1,801.00 | 1,815.00 | 1,815.00 | 35,902 |
| 2024-03-27 | 1,805.00 | 1,832.00 | 1,784.00 | 1,813.00 | 1,813.00 | 33,739 |
| 2024-03-26 | 1,782.00 | 1,810.00 | 1,782.00 | 1,805.00 | 1,805.00 | 28,936 |
| 2024-03-25 | 1,790.00 | 1,809.00 | 1,786.00 | 1,800.00 | 1,800.00 | 33,256 |
| 2024-03-22 | 1,805.00 | 1,820.00 | 1,795.00 | 1,802.00 | 1,802.00 | 37,534 |
| 2024-03-21 | 1,819.00 | 1,820.00 | 1,800.00 | 1,813.00 | 1,813.00 | 49,546 |
| 2024-03-20 | 1,810.00 | 1,835.00 | 1,800.00 | 1,806.00 | 1,806.00 | 67,268 |
| 2024-03-19 | 1,800.00 | 1,826.00 | 1,800.00 | 1,810.00 | 1,810.00 | 54,593 |
| 2024-03-18 | 1,777.00 | 1,817.00 | 1,777.00 | 1,815.00 | 1,815.00 | 41,560 |
| 2024-03-15 | 1,802.00 | 1,813.00 | 1,797.00 | 1,810.00 | 1,810.00 | 35,456 |
| 2024-03-14 | 1,802.00 | 1,802.00 | 1,775.00 | 1,800.00 | 1,800.00 | 46,735 |
| 2024-03-13 | 1,777.00 | 1,803.00 | 1,777.00 | 1,802.00 | 1,802.00 | 43,087 |
| 2024-03-12 | 1,775.00 | 1,795.00 | 1,770.00 | 1,777.00 | 1,777.00 | 56,315 |
| 2024-03-11 | 1,770.00 | 1,784.00 | 1,770.00 | 1,774.00 | 1,774.00 | 46,766 |
| 2024-03-08 | 1,765.00 | 1,800.00 | 1,761.00 | 1,774.00 | 1,774.00 | 30,767 |
| 2024-03-07 | 1,765.00 | 1,783.00 | 1,760.00 | 1,763.00 | 1,763.00 | 44,159 |
| 2024-03-06 | 1,760.00 | 1,800.00 | 1,758.00 | 1,760.00 | 1,760.00 | 54,907 |
| 2024-03-05 | 1,797.00 | 1,805.00 | 1,759.00 | 1,760.00 | 1,760.00 | 97,760 |
| 2024-03-04 | 1,801.00 | 1,824.00 | 1,796.00 | 1,796.00 | 1,796.00 | 66,356 |
| 2024-02-29 | 1,800.00 | 1,825.00 | 1,790.00 | 1,807.00 | 1,807.00 | 64,797 |
| 2024-02-28 | 1,792.00 | 1,805.00 | 1,792.00 | 1,797.00 | 1,797.00 | 40,582 |
| 2024-02-27 | 1,801.00 | 1,811.00 | 1,795.00 | 1,801.00 | 1,801.00 | 95,113 |
| 2024-02-26 | 1,859.00 | 1,859.00 | 1,813.00 | 1,813.00 | 1,813.00 | 44,239 |
| 2024-02-23 | 1,809.00 | 1,820.00 | 1,806.00 | 1,815.00 | 1,815.00 | 32,528 |
| 2024-02-22 | 1,834.00 | 1,843.00 | 1,806.00 | 1,811.00 | 1,811.00 | 60,716 |
| 2024-02-21 | 1,864.00 | 1,864.00 | 1,816.00 | 1,834.00 | 1,834.00 | 80,445 |
| 2024-02-20 | 1,830.00 | 1,832.00 | 1,808.00 | 1,822.00 | 1,822.00 | 61,030 |
| 2024-02-19 | 1,817.00 | 1,839.00 | 1,809.00 | 1,809.00 | 1,809.00 | 74,404 |
| 2024-02-16 | 1,839.00 | 1,840.00 | 1,807.00 | 1,840.00 | 1,840.00 | 72,300 |
| 2024-02-15 | 1,800.00 | 1,854.00 | 1,800.00 | 1,838.00 | 1,838.00 | 138,431 |
| 2024-02-14 | 1,790.00 | 1,827.00 | 1,790.00 | 1,791.00 | 1,791.00 | 69,617 |
| 2024-02-13 | 1,796.00 | 1,816.00 | 1,795.00 | 1,816.00 | 1,816.00 | 69,084 |
| 2024-02-08 | 1,815.00 | 1,834.00 | 1,793.00 | 1,809.00 | 1,809.00 | 106,787 |
| 2024-02-07 | 1,768.00 | 1,820.00 | 1,768.00 | 1,819.00 | 1,819.00 | 78,660 |
| 2024-02-06 | 1,790.00 | 1,790.00 | 1,751.00 | 1,768.00 | 1,768.00 | 48,388 |
| 2024-02-05 | 1,769.00 | 1,815.00 | 1,751.00 | 1,780.00 | 1,780.00 | 170,374 |
| 2024-02-02 | 1,756.00 | 1,770.00 | 1,754.00 | 1,767.00 | 1,767.00 | 42,080 |
| 2024-02-01 | 1,733.00 | 1,763.00 | 1,725.00 | 1,756.00 | 1,756.00 | 67,040 |
| 2024-01-31 | 1,728.00 | 1,763.00 | 1,727.00 | 1,758.00 | 1,758.00 | 117,628 |
| 2024-01-30 | 1,721.00 | 1,740.00 | 1,712.00 | 1,728.00 | 1,728.00 | 33,464 |
| 2024-01-29 | 1,763.00 | 1,763.00 | 1,633.00 | 1,721.00 | 1,721.00 | 51,481 |
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.