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
2022-11-102,820.002,820.002,755.002,775.002,757.87285,612
2022-11-092,865.002,875.002,780.002,810.002,792.65425,791
2022-11-082,890.002,950.002,820.002,820.002,802.591,819,976
2022-11-072,735.002,810.002,735.002,795.002,777.75514,676
2022-11-042,845.002,870.002,725.002,755.002,737.991,981,246
2022-11-032,620.002,780.002,620.002,705.002,688.30662,946
2022-11-022,725.002,765.002,675.002,700.002,683.33396,480
2022-11-012,660.002,840.002,650.002,730.002,713.152,142,603
2022-10-312,705.002,790.002,535.002,645.002,628.67614,543
2022-10-282,660.002,770.002,645.002,690.002,673.40490,135
2022-10-272,635.002,715.002,635.002,670.002,653.52468,969
2022-10-262,695.002,720.002,635.002,635.002,618.73601,075
2022-10-252,760.002,825.002,655.002,675.002,658.492,282,462
2022-10-242,525.003,035.002,520.002,730.002,713.1513,581,380
2022-10-212,520.002,570.002,480.002,485.002,469.66208,934
2022-10-202,595.002,660.002,520.002,560.002,544.20309,318
2022-10-192,675.002,705.002,605.002,615.002,598.86319,337
2022-10-182,620.002,680.002,600.002,675.002,658.49524,490
2022-10-172,550.002,615.002,465.002,530.002,514.38493,159
2022-10-142,605.002,715.002,580.002,595.002,578.98991,343
2022-10-132,510.002,975.002,390.002,580.002,564.076,583,712
2022-10-122,510.002,580.002,480.002,540.002,524.32129,240
2022-10-112,635.002,670.002,455.002,540.002,524.32214,758
2022-10-072,710.002,845.002,660.002,725.002,708.18666,442
2022-10-062,615.002,720.002,610.002,720.002,703.21175,271
2022-10-052,680.002,735.002,580.002,615.002,598.86179,536
2022-10-042,575.002,640.002,565.002,640.002,623.70177,633
2022-09-302,440.002,550.002,430.002,540.002,524.32243,160
2022-09-292,530.002,635.002,510.002,510.002,494.51251,875
2022-09-282,600.002,675.002,465.002,505.002,489.54400,750
2022-09-272,625.002,725.002,580.002,635.002,618.73680,591
2022-09-262,840.002,895.002,695.002,695.002,678.36571,904
2022-09-233,000.003,050.002,925.002,935.002,916.88233,454
2022-09-223,020.003,055.002,970.003,035.003,016.27256,867
2022-09-213,045.003,090.003,040.003,060.003,041.11175,738
2022-09-203,060.003,110.003,055.003,090.003,070.93197,691
2022-09-193,140.003,165.003,050.003,060.003,041.11282,681
2022-09-163,200.003,210.003,135.003,140.003,120.62202,949
2022-09-153,245.003,270.003,215.003,215.003,195.15130,576
2022-09-143,165.003,235.003,165.003,215.003,195.15177,682
2022-09-133,280.003,295.003,240.003,275.003,254.78177,327
2022-09-083,190.003,320.003,185.003,205.003,185.22300,136
2022-09-073,285.003,305.003,150.003,160.003,140.49606,689
2022-09-063,290.003,385.003,280.003,320.003,299.51305,353
2022-09-053,335.003,430.003,320.003,320.003,299.51350,043
2022-09-023,455.003,520.003,370.003,375.003,354.17561,619
2022-09-013,415.003,725.003,415.003,470.003,448.584,840,055
2022-08-313,370.003,460.003,350.003,450.003,428.70255,317
2022-08-303,370.003,435.003,365.003,405.003,383.98170,103
2022-08-293,310.003,420.003,300.003,365.003,344.23221,525
2022-08-263,530.003,550.003,430.003,435.003,413.80270,313
2022-08-253,475.003,500.003,440.003,500.003,478.40296,439
2022-08-243,405.003,585.003,380.003,465.003,443.61703,468
2022-08-233,360.003,430.003,340.003,340.003,319.38316,836
2022-08-223,480.003,485.003,375.003,385.003,364.10403,192
2022-08-193,610.003,610.003,490.003,500.003,478.40355,508
2022-08-183,560.003,610.003,530.003,610.003,587.72336,697
2022-08-173,705.003,705.003,585.003,610.003,587.72394,943
2022-08-163,755.003,760.003,645.003,675.003,652.31720,398
2022-08-123,725.003,745.003,700.003,700.003,677.16533,606
← NewerPage 17 of 21 · 1,227 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.