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
2023-05-042,460.002,470.002,430.002,455.002,455.00132,559
2023-05-032,415.002,470.002,415.002,460.002,460.00122,303
2023-05-022,420.002,455.002,365.002,440.002,440.00181,747
2023-04-282,400.002,430.002,355.002,390.002,390.00250,694
2023-04-272,375.002,415.002,345.002,400.002,400.00139,357
2023-04-262,370.002,440.002,360.002,390.002,390.00159,334
2023-04-252,450.002,465.002,385.002,410.002,410.00248,862
2023-04-242,480.002,515.002,450.002,465.002,465.00137,240
2023-04-212,565.002,570.002,460.002,500.002,500.00279,967
2023-04-202,635.002,645.002,550.002,565.002,565.00255,789
2023-04-192,640.002,680.002,600.002,630.002,630.00277,925
2023-04-182,680.002,700.002,615.002,635.002,635.00204,898
2023-04-172,675.002,705.002,630.002,680.002,680.00287,513
2023-04-142,650.002,680.002,635.002,675.002,675.00242,358
2023-04-132,665.002,665.002,570.002,650.002,650.00221,381
2023-04-122,620.002,680.002,535.002,645.002,645.00379,515
2023-04-112,670.002,670.002,565.002,650.002,650.00421,613
2023-04-102,665.002,685.002,565.002,600.002,600.00604,996
2023-04-072,720.002,880.002,695.002,695.002,695.002,415,174
2023-04-062,755.002,850.002,720.002,720.002,720.00994,103
2023-04-052,750.002,805.002,655.002,805.002,805.001,317,023
2023-04-042,560.002,890.002,555.002,780.002,780.008,278,221
2023-04-032,550.002,600.002,510.002,535.002,535.00748,776
2023-03-312,530.002,535.002,460.002,465.002,465.00448,048
2023-03-302,405.002,585.002,380.002,485.002,485.001,228,587
2023-03-292,390.002,410.002,375.002,395.002,395.00126,477
2023-03-282,335.002,415.002,335.002,400.002,400.00206,433
2023-03-272,380.002,385.002,310.002,335.002,335.00129,340
2023-03-242,385.002,490.002,340.002,350.002,350.00373,525
2023-03-232,350.002,370.002,325.002,330.002,330.00115,157
2023-03-222,415.002,415.002,360.002,375.002,375.0075,430
2023-03-212,410.002,425.002,370.002,385.002,385.0070,510
2023-03-202,385.002,435.002,385.002,410.002,410.0077,955
2023-03-172,355.002,400.002,350.002,400.002,400.00104,423
2023-03-162,325.002,365.002,300.002,355.002,355.0091,506
2023-03-152,340.002,450.002,340.002,355.002,355.00181,238
2023-03-142,400.002,400.002,285.002,290.002,290.00197,151
2023-03-132,380.002,425.002,375.002,400.002,400.00159,977
2023-03-102,460.002,600.002,415.002,450.002,450.00292,991
2023-03-092,530.002,530.002,460.002,475.002,475.00175,307
2023-03-082,540.002,550.002,495.002,520.002,520.00107,928
2023-03-072,535.002,570.002,525.002,545.002,545.00118,043
2023-03-062,545.002,575.002,525.002,555.002,555.00124,096
2023-03-032,580.002,580.002,540.002,545.002,545.0086,738
2023-03-022,530.002,570.002,520.002,540.002,540.00129,652
2023-02-282,520.002,555.002,505.002,550.002,550.00152,641
2023-02-272,600.002,600.002,530.002,530.002,530.00260,448
2023-02-242,680.002,685.002,610.002,615.002,615.00480,951
2023-02-232,580.002,775.002,520.002,775.002,775.00862,980
2023-02-222,635.002,645.002,560.002,580.002,580.00327,548
2023-02-212,540.002,690.002,535.002,680.002,680.001,223,096
2023-02-202,475.002,535.002,460.002,530.002,530.00146,692
2023-02-172,435.002,495.002,410.002,485.002,485.00116,854
2023-02-162,455.002,485.002,440.002,470.002,470.00103,548
2023-02-152,510.002,520.002,440.002,440.002,440.00122,703
2023-02-142,510.002,540.002,500.002,505.002,505.00100,447
2023-02-132,555.002,560.002,505.002,510.002,510.0092,484
2023-02-102,615.002,615.002,525.002,550.002,550.00129,917
2023-02-092,615.002,615.002,570.002,580.002,580.00116,895
2023-02-082,585.002,630.002,565.002,600.002,600.00176,523
← NewerPage 15 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.