Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 198440.KQ stock page

Woori SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,120.002,170.002,120.002,150.002,150.0088,907
2023-07-312,095.002,155.002,095.002,145.002,145.0091,346
2023-07-281,984.002,120.001,984.002,100.002,100.00136,998
2023-07-271,950.002,075.001,950.002,005.002,005.00198,380
2023-07-262,100.002,135.001,895.001,975.001,975.00571,985
2023-07-252,220.002,275.002,110.002,140.002,140.00296,976
2023-07-242,325.002,325.002,235.002,240.002,240.00171,982
2023-07-212,340.002,340.002,300.002,325.002,325.0093,765
2023-07-202,350.002,365.002,315.002,325.002,325.00122,896
2023-07-192,370.002,400.002,350.002,350.002,350.00115,057
2023-07-182,420.002,445.002,360.002,400.002,400.00122,642
2023-07-172,400.002,465.002,310.002,450.002,450.00374,676
2023-07-142,405.002,420.002,330.002,350.002,350.00129,671
2023-07-132,400.002,420.002,395.002,405.002,405.0066,798
2023-07-122,430.002,430.002,380.002,390.002,390.00111,043
2023-07-112,360.002,430.002,360.002,405.002,405.00114,754
2023-07-102,335.002,390.002,305.002,380.002,380.00138,949
2023-07-072,320.002,345.002,295.002,340.002,340.00142,075
2023-07-062,360.002,560.002,305.002,330.002,330.00833,962
2023-07-052,445.002,450.002,375.002,380.002,380.00217,103
2023-07-042,450.002,465.002,415.002,440.002,440.00134,521
2023-07-032,365.002,665.002,365.002,470.002,470.001,488,077
2023-06-302,355.002,390.002,325.002,385.002,385.00122,209
2023-06-292,430.002,435.002,365.002,370.002,370.00143,935
2023-06-282,425.002,460.002,400.002,430.002,430.00180,346
2023-06-272,440.002,455.002,400.002,400.002,400.00117,415
2023-06-262,400.002,475.002,370.002,475.002,475.0088,933
2023-06-232,385.002,415.002,370.002,410.002,410.00156,146
2023-06-222,450.002,450.002,330.002,385.002,385.00434,070
2023-06-212,545.002,545.002,470.002,475.002,475.00136,675
2023-06-202,555.002,595.002,520.002,530.002,530.00160,734
2023-06-192,500.002,560.002,475.002,555.002,555.00210,533
2023-06-162,490.002,520.002,490.002,500.002,500.0098,012
2023-06-152,465.002,505.002,450.002,490.002,490.00167,496
2023-06-142,475.002,555.002,430.002,485.002,485.00345,601
2023-06-132,645.002,660.002,435.002,480.002,480.00732,603
2023-06-122,655.002,660.002,615.002,635.002,635.00119,903
2023-06-092,710.002,720.002,640.002,660.002,660.00195,522
2023-06-082,710.002,755.002,680.002,710.002,710.00249,866
2023-06-072,720.002,740.002,680.002,710.002,710.00345,982
2023-06-052,730.002,795.002,665.002,680.002,680.00641,353
2023-06-022,680.002,695.002,640.002,665.002,665.00256,489
2023-06-012,770.002,820.002,630.002,650.002,650.001,110,524
2023-05-312,630.002,685.002,585.002,630.002,630.00466,486
2023-05-302,560.002,600.002,530.002,570.002,570.00139,864
2023-05-262,620.002,625.002,555.002,555.002,555.00177,633
2023-05-252,630.002,655.002,595.002,615.002,615.00180,067
2023-05-242,640.002,720.002,605.002,630.002,630.00636,850
2023-05-232,635.002,645.002,590.002,640.002,640.00358,312
2023-05-222,550.002,650.002,530.002,625.002,625.00884,753
2023-05-192,510.002,895.002,485.002,550.002,550.005,016,154
2023-05-182,530.002,535.002,485.002,510.002,510.00108,965
2023-05-172,415.002,560.002,415.002,520.002,520.00241,068
2023-05-162,465.002,495.002,445.002,450.002,450.00150,773
2023-05-152,520.002,555.002,475.002,480.002,480.00264,596
2023-05-122,500.002,665.002,455.002,570.002,570.001,109,317
2023-05-112,480.002,525.002,470.002,475.002,475.00158,093
2023-05-102,475.002,500.002,460.002,475.002,475.0087,627
2023-05-092,490.002,500.002,460.002,475.002,475.00115,163
2023-05-082,445.002,510.002,445.002,480.002,480.00126,629
← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2815.0000 KRW
2021-12-2915.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.