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
2022-08-113,750.003,760.003,715.003,720.003,697.04475,125
2022-08-103,730.003,780.003,660.003,690.003,667.221,128,091
2022-08-093,620.003,800.003,610.003,710.003,687.102,905,131
2022-08-083,720.003,725.003,600.003,620.003,597.65879,012
2022-08-053,670.003,775.003,625.003,660.003,637.412,288,179
2022-08-043,840.004,175.003,605.003,635.003,612.5614,957,890
2022-08-033,495.003,600.003,480.003,560.003,538.021,558,020
2022-08-023,390.003,550.003,385.003,460.003,438.641,461,554
2022-08-013,450.003,550.003,380.003,395.003,374.04641,422
2022-07-293,295.003,395.003,295.003,395.003,374.04438,057
2022-07-283,305.003,340.003,265.003,285.003,264.72253,499
2022-07-273,205.003,280.003,200.003,270.003,249.81262,064
2022-07-263,190.003,255.003,190.003,220.003,200.12137,752
2022-07-253,230.003,235.003,170.003,215.003,195.15128,445
2022-07-223,255.003,280.003,210.003,230.003,210.06196,868
2022-07-213,225.003,375.003,220.003,235.003,215.03504,132
2022-07-203,280.003,320.003,220.003,230.003,210.06238,804
2022-07-193,160.003,230.003,155.003,215.003,195.15154,556
2022-07-183,135.003,225.003,120.003,200.003,180.25296,140
2022-07-153,195.003,245.003,060.003,105.003,085.83417,349
2022-07-143,215.003,275.003,140.003,200.003,180.25225,763
2022-07-133,260.003,280.003,100.003,230.003,210.06217,665
2022-07-123,380.003,415.003,235.003,250.003,229.94328,654
2022-07-113,455.003,525.003,390.003,425.003,403.86349,393
2022-07-083,410.003,490.003,395.003,450.003,428.70361,413
2022-07-073,350.003,405.003,305.003,385.003,364.10226,002
2022-07-063,355.003,375.003,305.003,325.003,304.48165,343
2022-07-053,245.003,380.003,240.003,375.003,354.17270,643
2022-07-043,425.003,450.003,210.003,245.003,224.97426,588
2022-07-013,430.003,490.003,310.003,410.003,388.95478,627
2022-06-303,430.003,470.003,385.003,425.003,403.86321,808
2022-06-293,370.003,500.003,370.003,465.003,443.61288,597
2022-06-283,420.003,550.003,400.003,455.003,433.67687,758
2022-06-273,270.003,490.003,270.003,375.003,354.17559,332
2022-06-242,965.003,250.002,965.003,220.003,200.12771,998
2022-06-233,205.003,295.003,005.003,005.002,986.45909,770
2022-06-223,415.003,515.003,250.003,250.003,229.94467,334
2022-06-213,325.003,465.003,325.003,415.003,393.92379,151
2022-06-203,530.003,570.003,335.003,365.003,344.23766,970
2022-06-173,455.003,560.003,355.003,530.003,508.21688,791
2022-06-163,610.003,700.003,540.003,540.003,518.15884,038
2022-06-153,625.004,005.003,590.003,595.003,572.816,296,514
2022-06-143,575.003,695.003,530.003,550.003,528.091,148,942
2022-06-133,960.003,965.003,765.003,765.003,741.761,097,032
2022-06-104,075.004,360.004,000.004,000.003,975.319,402,735
2022-06-094,125.004,195.003,980.004,000.003,975.312,299,260
2022-06-083,970.004,100.003,875.004,080.004,054.812,662,862
2022-06-074,000.004,025.003,885.003,910.003,885.86723,781
2022-06-033,900.004,200.003,860.003,995.003,970.345,292,507
2022-06-023,910.003,930.003,870.003,890.003,865.99285,327
2022-05-313,915.003,925.003,885.003,910.003,885.86255,480
2022-05-303,900.003,945.003,860.003,915.003,890.83377,390
2022-05-273,890.003,960.003,865.003,865.003,841.14386,299
2022-05-263,860.003,940.003,830.003,840.003,816.30410,244
2022-05-253,825.003,880.003,785.003,855.003,831.20359,091
2022-05-243,935.003,955.003,815.003,830.003,806.36547,227
2022-05-234,010.004,020.003,905.003,930.003,905.74417,810
2022-05-203,910.004,015.003,895.003,960.003,935.56493,181
2022-05-193,835.003,920.003,805.003,915.003,890.83765,034
2022-05-184,130.004,150.004,015.004,020.003,995.19610,438
← NewerPage 18 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.