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
2023-02-072,570.002,600.002,570.002,570.002,570.00107,980
2023-02-062,565.002,615.002,550.002,585.002,585.00107,382
2023-02-032,635.002,635.002,570.002,580.002,580.00125,022
2023-02-022,600.002,625.002,595.002,605.002,605.00187,493
2023-02-012,590.002,620.002,575.002,595.002,595.00157,507
2023-01-312,555.002,615.002,550.002,600.002,600.00133,421
2023-01-302,590.002,610.002,560.002,585.002,585.00130,420
2023-01-272,570.002,595.002,525.002,590.002,590.00232,028
2023-01-262,515.002,595.002,515.002,570.002,570.00244,133
2023-01-252,545.002,545.002,515.002,525.002,525.00113,085
2023-01-202,460.002,525.002,460.002,520.002,520.0086,527
2023-01-192,455.002,510.002,435.002,485.002,485.00110,053
2023-01-182,540.002,635.002,470.002,495.002,495.00336,154
2023-01-172,535.002,565.002,515.002,525.002,525.00128,720
2023-01-162,555.002,580.002,550.002,555.002,555.00163,787
2023-01-132,550.002,580.002,545.002,560.002,560.00190,806
2023-01-122,525.002,700.002,510.002,550.002,550.001,508,225
2023-01-112,505.002,565.002,505.002,525.002,525.00192,498
2023-01-102,500.002,605.002,475.002,505.002,505.00548,203
2023-01-092,505.002,550.002,450.002,500.002,500.00346,813
2023-01-062,390.002,485.002,390.002,450.002,450.00277,237
2023-01-052,545.002,545.002,410.002,440.002,440.00486,081
2023-01-042,305.002,720.002,305.002,460.002,460.007,778,512
2023-01-032,265.002,350.002,215.002,285.002,285.00272,221
2023-01-022,380.002,400.002,270.002,280.002,280.00152,128
2022-12-292,430.002,460.002,370.002,380.002,380.00245,776
2022-12-282,410.002,460.002,380.002,450.002,450.00131,006
2022-12-272,450.002,500.002,425.002,430.002,415.00202,405
2022-12-262,525.002,535.002,460.002,465.002,449.78157,035
2022-12-232,600.002,625.002,510.002,530.002,514.38256,827
2022-12-222,650.002,660.002,630.002,635.002,618.73108,962
2022-12-212,650.002,735.002,630.002,635.002,618.73256,974
2022-12-202,695.002,710.002,635.002,635.002,618.73239,259
2022-12-192,670.002,720.002,650.002,700.002,683.33137,036
2022-12-162,690.002,755.002,665.002,695.002,678.36178,758
2022-12-152,745.002,830.002,730.002,750.002,733.02121,786
2022-12-142,730.002,800.002,730.002,760.002,742.96111,557
2022-12-132,750.002,795.002,720.002,730.002,713.15136,703
2022-12-122,775.002,795.002,735.002,750.002,733.02146,201
2022-12-092,745.002,810.002,710.002,795.002,777.75205,683
2022-12-082,765.002,780.002,715.002,730.002,713.15256,903
2022-12-072,830.002,830.002,760.002,795.002,777.75201,819
2022-12-062,805.002,875.002,800.002,815.002,797.62193,657
2022-12-052,925.002,930.002,830.002,865.002,847.31284,559
2022-12-022,950.002,990.002,875.002,900.002,882.10444,044
2022-12-012,935.002,985.002,915.002,950.002,931.79660,436
2022-11-302,875.002,950.002,835.002,905.002,887.07622,708
2022-11-292,900.003,045.002,760.002,865.002,847.312,472,210
2022-11-282,990.002,990.002,860.002,860.002,842.35855,375
2022-11-252,995.003,010.002,960.002,970.002,951.67758,099
2022-11-242,965.003,040.002,935.003,040.003,021.232,220,365
2022-11-232,980.002,995.002,900.002,900.002,882.10553,750
2022-11-222,800.003,025.002,800.002,950.002,931.792,671,206
2022-11-212,835.002,870.002,765.002,840.002,822.47282,195
2022-11-182,900.002,935.002,835.002,835.002,817.50409,846
2022-11-172,895.002,920.002,860.002,900.002,882.10487,199
2022-11-162,935.002,935.002,880.002,885.002,867.19433,240
2022-11-152,925.002,970.002,895.002,925.002,906.94890,784
2022-11-142,835.002,950.002,835.002,895.002,877.131,371,461
2022-11-112,850.002,860.002,810.002,835.002,817.50442,919
← NewerPage 16 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.