Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,711.00 | 1,800.00 | 1,701.00 | 1,721.00 | 1,721.00 | 48,897 |
| 2024-01-25 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,705.00 | 69,855 |
| 2024-01-24 | 1,715.00 | 1,724.00 | 1,698.00 | 1,700.00 | 1,700.00 | 62,885 |
| 2024-01-23 | 1,700.00 | 1,729.00 | 1,700.00 | 1,713.00 | 1,713.00 | 41,440 |
| 2024-01-22 | 1,729.00 | 1,780.00 | 1,718.00 | 1,724.00 | 1,724.00 | 35,173 |
| 2024-01-19 | 1,720.00 | 1,736.00 | 1,718.00 | 1,719.00 | 1,719.00 | 57,549 |
| 2024-01-18 | 1,735.00 | 1,735.00 | 1,710.00 | 1,721.00 | 1,721.00 | 38,022 |
| 2024-01-17 | 1,732.00 | 1,732.00 | 1,698.00 | 1,713.00 | 1,713.00 | 65,996 |
| 2024-01-16 | 1,741.00 | 1,750.00 | 1,721.00 | 1,732.00 | 1,732.00 | 362,081 |
| 2024-01-15 | 1,753.00 | 1,765.00 | 1,733.00 | 1,740.00 | 1,740.00 | 69,227 |
| 2024-01-12 | 1,717.00 | 1,766.00 | 1,716.00 | 1,758.00 | 1,758.00 | 36,015 |
| 2024-01-11 | 1,712.00 | 1,773.00 | 1,712.00 | 1,750.00 | 1,750.00 | 80,418 |
| 2024-01-10 | 1,729.00 | 1,729.00 | 1,709.00 | 1,725.00 | 1,725.00 | 40,129 |
| 2024-01-09 | 1,700.00 | 1,730.00 | 1,700.00 | 1,729.00 | 1,729.00 | 47,239 |
| 2024-01-08 | 1,712.00 | 1,723.00 | 1,700.00 | 1,711.00 | 1,711.00 | 52,652 |
| 2024-01-05 | 1,703.00 | 1,728.00 | 1,703.00 | 1,725.00 | 1,725.00 | 26,993 |
| 2024-01-04 | 1,753.00 | 1,757.00 | 1,709.00 | 1,721.00 | 1,721.00 | 68,234 |
| 2024-01-03 | 1,702.00 | 1,760.00 | 1,702.00 | 1,753.00 | 1,753.00 | 91,968 |
| 2024-01-02 | 1,704.00 | 1,719.00 | 1,699.00 | 1,712.00 | 1,712.00 | 42,548 |
| 2023-12-28 | 1,697.00 | 1,710.00 | 1,681.00 | 1,706.00 | 1,706.00 | 91,681 |
| 2023-12-27 | 1,700.00 | 1,709.00 | 1,698.00 | 1,704.00 | 1,704.00 | 29,215 |
| 2023-12-26 | 1,720.00 | 1,720.00 | 1,696.00 | 1,701.00 | 1,701.00 | 32,491 |
| 2023-12-22 | 1,719.00 | 1,733.00 | 1,705.00 | 1,714.00 | 1,714.00 | 44,352 |
| 2023-12-21 | 1,710.00 | 1,715.00 | 1,699.00 | 1,699.00 | 1,699.00 | 47,988 |
| 2023-12-20 | 1,709.00 | 1,717.00 | 1,697.00 | 1,714.00 | 1,714.00 | 41,113 |
| 2023-12-19 | 1,700.00 | 1,704.00 | 1,680.00 | 1,697.00 | 1,697.00 | 34,683 |
| 2023-12-18 | 1,750.00 | 1,750.00 | 1,705.00 | 1,705.00 | 1,705.00 | 34,106 |
| 2023-12-15 | 1,713.00 | 1,740.00 | 1,704.00 | 1,722.00 | 1,722.00 | 38,441 |
| 2023-12-14 | 1,744.00 | 1,744.00 | 1,702.00 | 1,711.00 | 1,711.00 | 44,057 |
| 2023-12-13 | 1,707.00 | 1,727.00 | 1,698.00 | 1,724.00 | 1,724.00 | 83,131 |
| 2023-12-12 | 1,699.00 | 1,720.00 | 1,698.00 | 1,706.00 | 1,706.00 | 26,671 |
| 2023-12-11 | 1,703.00 | 1,738.00 | 1,698.00 | 1,700.00 | 1,700.00 | 49,694 |
| 2023-12-08 | 1,703.00 | 1,721.00 | 1,703.00 | 1,713.00 | 1,713.00 | 29,629 |
| 2023-12-07 | 1,704.00 | 1,716.00 | 1,699.00 | 1,703.00 | 1,703.00 | 76,354 |
| 2023-12-06 | 1,680.00 | 1,707.00 | 1,680.00 | 1,704.00 | 1,704.00 | 49,395 |
| 2023-12-05 | 1,645.00 | 1,702.00 | 1,645.00 | 1,680.00 | 1,680.00 | 49,769 |
| 2023-12-04 | 1,656.00 | 1,679.00 | 1,656.00 | 1,674.00 | 1,674.00 | 18,935 |
| 2023-12-01 | 1,695.00 | 1,695.00 | 1,678.00 | 1,679.00 | 1,679.00 | 36,745 |
| 2023-11-30 | 1,655.00 | 1,700.00 | 1,640.00 | 1,684.00 | 1,684.00 | 37,598 |
| 2023-11-29 | 1,691.00 | 1,691.00 | 1,595.00 | 1,656.00 | 1,656.00 | 64,308 |
| 2023-11-28 | 1,632.00 | 1,694.00 | 1,632.00 | 1,691.00 | 1,691.00 | 63,317 |
| 2023-11-27 | 1,697.00 | 1,709.00 | 1,648.00 | 1,648.00 | 1,648.00 | 49,065 |
| 2023-11-24 | 1,682.00 | 1,722.00 | 1,681.00 | 1,697.00 | 1,697.00 | 82,923 |
| 2023-11-23 | 1,670.00 | 1,689.00 | 1,650.00 | 1,681.00 | 1,681.00 | 64,271 |
| 2023-11-22 | 1,623.00 | 1,667.00 | 1,623.00 | 1,653.00 | 1,653.00 | 59,682 |
| 2023-11-21 | 1,611.00 | 1,642.00 | 1,611.00 | 1,623.00 | 1,623.00 | 47,572 |
| 2023-11-20 | 1,600.00 | 1,617.00 | 1,593.00 | 1,611.00 | 1,611.00 | 28,261 |
| 2023-11-17 | 1,619.00 | 1,629.00 | 1,595.00 | 1,600.00 | 1,600.00 | 43,583 |
| 2023-11-16 | 1,604.00 | 1,624.00 | 1,603.00 | 1,619.00 | 1,619.00 | 37,543 |
| 2023-11-15 | 1,594.00 | 1,618.00 | 1,570.00 | 1,602.00 | 1,602.00 | 56,021 |
| 2023-11-14 | 1,568.00 | 1,615.00 | 1,568.00 | 1,594.00 | 1,594.00 | 73,464 |
| 2023-11-13 | 1,640.00 | 1,659.00 | 1,590.00 | 1,590.00 | 1,590.00 | 83,131 |
| 2023-11-10 | 1,645.00 | 1,686.00 | 1,645.00 | 1,647.00 | 1,647.00 | 41,586 |
| 2023-11-09 | 1,674.00 | 1,689.00 | 1,671.00 | 1,676.00 | 1,676.00 | 62,736 |
| 2023-11-08 | 1,685.00 | 1,705.00 | 1,681.00 | 1,681.00 | 1,681.00 | 60,037 |
| 2023-11-07 | 1,690.00 | 1,712.00 | 1,682.00 | 1,685.00 | 1,685.00 | 44,144 |
| 2023-11-06 | 1,705.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,690.00 | 79,721 |
| 2023-11-03 | 1,660.00 | 1,709.00 | 1,657.00 | 1,705.00 | 1,705.00 | 49,292 |
| 2023-11-02 | 1,645.00 | 1,683.00 | 1,630.00 | 1,660.00 | 1,660.00 | 44,034 |
| 2023-11-01 | 1,628.00 | 1,650.00 | 1,628.00 | 1,635.00 | 1,635.00 | 37,967 |
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.