Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,628.00 | 1,650.00 | 1,628.00 | 1,635.00 | 1,635.00 | 37,967 |
| 2023-10-31 | 1,659.00 | 1,685.00 | 1,620.00 | 1,635.00 | 1,635.00 | 50,549 |
| 2023-10-30 | 1,630.00 | 1,670.00 | 1,613.00 | 1,660.00 | 1,660.00 | 63,808 |
| 2023-10-27 | 1,652.00 | 1,700.00 | 1,648.00 | 1,673.00 | 1,673.00 | 44,476 |
| 2023-10-26 | 1,670.00 | 1,724.00 | 1,630.00 | 1,695.00 | 1,695.00 | 69,473 |
| 2023-10-25 | 1,714.00 | 1,754.00 | 1,708.00 | 1,724.00 | 1,724.00 | 47,502 |
| 2023-10-24 | 1,649.00 | 1,735.00 | 1,600.00 | 1,716.00 | 1,716.00 | 101,815 |
| 2023-10-23 | 1,640.00 | 1,700.00 | 1,639.00 | 1,665.00 | 1,665.00 | 73,243 |
| 2023-10-20 | 1,723.00 | 1,734.00 | 1,630.00 | 1,690.00 | 1,690.00 | 88,028 |
| 2023-10-19 | 1,750.00 | 1,788.00 | 1,715.00 | 1,723.00 | 1,723.00 | 66,696 |
| 2023-10-18 | 1,710.00 | 1,827.00 | 1,710.00 | 1,750.00 | 1,750.00 | 160,048 |
| 2023-10-17 | 1,700.00 | 1,744.00 | 1,700.00 | 1,700.00 | 1,700.00 | 66,820 |
| 2023-10-16 | 1,720.00 | 1,728.00 | 1,680.00 | 1,681.00 | 1,681.00 | 63,021 |
| 2023-10-13 | 1,723.00 | 1,734.00 | 1,709.00 | 1,721.00 | 1,721.00 | 44,765 |
| 2023-10-12 | 1,699.00 | 1,729.00 | 1,699.00 | 1,728.00 | 1,728.00 | 47,621 |
| 2023-10-11 | 1,690.00 | 1,720.00 | 1,690.00 | 1,718.00 | 1,718.00 | 31,545 |
| 2023-10-10 | 1,713.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,690.00 | 50,840 |
| 2023-10-06 | 1,689.00 | 1,738.00 | 1,689.00 | 1,733.00 | 1,733.00 | 43,238 |
| 2023-10-05 | 1,705.00 | 1,745.00 | 1,705.00 | 1,715.00 | 1,715.00 | 82,933 |
| 2023-10-04 | 1,751.00 | 1,799.00 | 1,745.00 | 1,745.00 | 1,745.00 | 79,575 |
| 2023-09-27 | 1,750.00 | 1,801.00 | 1,750.00 | 1,799.00 | 1,799.00 | 66,965 |
| 2023-09-26 | 1,760.00 | 1,807.00 | 1,760.00 | 1,789.00 | 1,789.00 | 91,572 |
| 2023-09-25 | 1,949.00 | 1,980.00 | 1,755.00 | 1,786.00 | 1,786.00 | 397,899 |
| 2023-09-22 | 1,777.00 | 1,830.00 | 1,777.00 | 1,830.00 | 1,830.00 | 95,563 |
| 2023-09-21 | 1,850.00 | 1,870.00 | 1,826.00 | 1,826.00 | 1,826.00 | 106,490 |
| 2023-09-20 | 1,877.00 | 1,879.00 | 1,861.00 | 1,865.00 | 1,865.00 | 61,822 |
| 2023-09-19 | 1,898.00 | 1,906.00 | 1,866.00 | 1,870.00 | 1,870.00 | 69,525 |
| 2023-09-18 | 1,907.00 | 1,950.00 | 1,897.00 | 1,898.00 | 1,898.00 | 74,092 |
| 2023-09-15 | 1,869.00 | 1,919.00 | 1,865.00 | 1,908.00 | 1,908.00 | 101,997 |
| 2023-09-14 | 1,850.00 | 1,890.00 | 1,850.00 | 1,869.00 | 1,869.00 | 55,135 |
| 2023-09-13 | 1,890.00 | 1,969.00 | 1,869.00 | 1,870.00 | 1,870.00 | 200,292 |
| 2023-09-12 | 1,926.00 | 1,957.00 | 1,910.00 | 1,914.00 | 1,914.00 | 96,745 |
| 2023-09-11 | 1,949.00 | 1,969.00 | 1,943.00 | 1,951.00 | 1,951.00 | 52,259 |
| 2023-09-08 | 1,948.00 | 1,957.00 | 1,910.00 | 1,949.00 | 1,949.00 | 77,955 |
| 2023-09-07 | 1,975.00 | 1,990.00 | 1,944.00 | 1,951.00 | 1,951.00 | 90,373 |
| 2023-09-06 | 1,999.00 | 1,999.00 | 1,971.00 | 1,975.00 | 1,975.00 | 60,472 |
| 2023-09-05 | 1,997.00 | 2,000.00 | 1,980.00 | 1,987.00 | 1,987.00 | 48,583 |
| 2023-09-04 | 2,005.00 | 2,010.00 | 1,980.00 | 1,989.00 | 1,989.00 | 89,565 |
| 2023-09-01 | 2,010.00 | 2,025.00 | 1,995.00 | 2,005.00 | 2,005.00 | 49,810 |
| 2023-08-31 | 1,990.00 | 2,030.00 | 1,990.00 | 2,005.00 | 2,005.00 | 80,241 |
| 2023-08-30 | 1,994.00 | 2,015.00 | 1,994.00 | 2,000.00 | 2,000.00 | 69,864 |
| 2023-08-29 | 1,953.00 | 2,010.00 | 1,953.00 | 2,000.00 | 2,000.00 | 88,828 |
| 2023-08-28 | 1,947.00 | 1,982.00 | 1,845.00 | 1,971.00 | 1,971.00 | 158,411 |
| 2023-08-25 | 1,927.00 | 1,974.00 | 1,927.00 | 1,956.00 | 1,956.00 | 54,438 |
| 2023-08-24 | 1,966.00 | 1,976.00 | 1,954.00 | 1,964.00 | 1,964.00 | 64,386 |
| 2023-08-23 | 1,975.00 | 1,989.00 | 1,945.00 | 1,957.00 | 1,957.00 | 54,582 |
| 2023-08-22 | 1,970.00 | 1,990.00 | 1,850.00 | 1,977.00 | 1,977.00 | 133,620 |
| 2023-08-21 | 1,955.00 | 2,015.00 | 1,953.00 | 1,970.00 | 1,970.00 | 93,507 |
| 2023-08-18 | 2,075.00 | 2,175.00 | 1,932.00 | 1,963.00 | 1,963.00 | 609,612 |
| 2023-08-17 | 2,025.00 | 2,065.00 | 1,895.00 | 2,010.00 | 2,010.00 | 228,295 |
| 2023-08-16 | 2,120.00 | 2,120.00 | 2,020.00 | 2,070.00 | 2,070.00 | 130,846 |
| 2023-08-14 | 2,130.00 | 2,150.00 | 2,105.00 | 2,115.00 | 2,115.00 | 61,535 |
| 2023-08-11 | 2,105.00 | 2,180.00 | 2,105.00 | 2,155.00 | 2,155.00 | 61,201 |
| 2023-08-10 | 2,130.00 | 2,140.00 | 2,095.00 | 2,130.00 | 2,130.00 | 41,302 |
| 2023-08-09 | 2,105.00 | 2,130.00 | 2,105.00 | 2,125.00 | 2,125.00 | 23,704 |
| 2023-08-08 | 2,120.00 | 2,190.00 | 2,100.00 | 2,105.00 | 2,105.00 | 88,846 |
| 2023-08-07 | 2,145.00 | 2,145.00 | 2,100.00 | 2,140.00 | 2,140.00 | 52,904 |
| 2023-08-04 | 2,110.00 | 2,175.00 | 2,105.00 | 2,150.00 | 2,150.00 | 53,572 |
| 2023-08-03 | 2,125.00 | 2,165.00 | 2,085.00 | 2,140.00 | 2,140.00 | 71,611 |
| 2023-08-02 | 2,150.00 | 2,200.00 | 2,140.00 | 2,145.00 | 2,145.00 | 148,226 |
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.