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
2022-05-174,095.004,155.004,060.004,130.004,104.51509,660
2022-05-164,020.004,120.004,020.004,120.004,094.57631,501
2022-05-134,010.004,095.003,995.004,040.004,015.06631,392
2022-05-124,160.004,190.004,010.004,030.004,005.121,100,250
2022-05-114,315.004,340.004,255.004,255.004,228.73631,132
2022-05-104,220.004,350.004,160.004,295.004,268.491,177,837
2022-05-094,500.004,630.004,340.004,385.004,357.931,246,487
2022-05-064,565.004,630.004,485.004,545.004,516.941,298,565
2022-05-044,800.004,850.004,645.004,655.004,626.272,081,567
2022-05-034,905.005,020.004,790.004,790.004,760.432,872,595
2022-05-024,890.004,985.004,860.004,890.004,859.812,444,320
2022-04-294,895.005,130.004,800.005,020.004,989.0113,823,730
2022-04-284,930.004,955.004,840.004,870.004,839.943,309,680
2022-04-274,870.005,130.004,735.005,030.004,998.957,199,195
2022-04-264,785.004,950.004,755.004,865.004,834.974,506,444
2022-04-254,800.004,885.004,685.004,720.004,690.862,058,430
2022-04-224,815.004,970.004,750.004,900.004,869.754,487,933
2022-04-214,920.004,960.004,835.004,855.004,825.033,017,999
2022-04-204,825.005,010.004,670.005,010.004,979.075,943,500
2022-04-194,770.004,915.004,750.004,815.004,785.282,487,282
2022-04-185,070.005,070.004,750.004,765.004,735.594,502,887
2022-04-154,870.005,000.004,800.004,875.004,844.915,406,087
2022-04-144,610.004,950.004,545.004,870.004,839.9414,708,180
2022-04-134,550.004,900.004,405.004,750.004,720.686,274,088
2022-04-124,715.005,090.004,515.004,545.004,516.9429,761,461
2022-04-114,470.004,470.004,340.004,340.004,313.211,272,903
2022-04-084,590.004,635.004,370.004,480.004,452.352,386,679
2022-04-074,680.004,805.004,570.004,585.004,556.702,605,919
2022-04-064,905.004,925.004,770.004,780.004,750.492,944,582
2022-04-055,060.005,110.004,910.004,975.004,944.294,421,650
2022-04-044,820.005,270.004,820.005,030.004,998.9522,058,410
2022-04-014,880.004,900.004,720.004,795.004,765.404,076,600
2022-03-314,940.005,250.004,935.004,975.004,944.2915,025,380
2022-03-305,250.005,300.004,895.004,895.004,864.7814,831,410
2022-03-294,780.005,600.004,775.005,090.005,058.5879,436,086
2022-03-284,585.004,775.004,500.004,500.004,472.228,929,783
2022-03-254,630.004,645.004,465.004,465.004,437.442,952,433
2022-03-244,780.004,925.004,610.004,670.004,641.1717,048,391
2022-03-234,410.004,730.004,330.004,655.004,626.279,488,459
2022-03-224,500.004,565.004,375.004,405.004,377.813,761,564
2022-03-214,520.004,585.004,320.004,395.004,367.873,823,497
2022-03-184,400.004,630.004,385.004,410.004,382.7817,656,830
2022-03-174,360.004,365.004,250.004,290.004,263.522,257,292
2022-03-164,240.004,645.004,240.004,360.004,333.0929,402,779
2022-03-154,220.004,430.004,030.004,135.004,109.484,100,150
2022-03-144,280.004,345.004,195.004,235.004,208.861,745,323
2022-03-114,190.004,485.004,170.004,275.004,248.6111,903,060
2022-03-103,995.004,385.003,970.004,150.004,124.3813,932,080
2022-03-084,120.004,140.003,880.003,930.003,905.743,321,101
2022-03-073,775.004,440.003,725.004,120.004,094.5729,873,971
2022-03-043,710.004,060.003,520.003,715.003,692.075,338,801
2022-03-033,640.003,730.003,600.003,650.003,627.47875,468
2022-03-023,510.003,600.003,465.003,600.003,577.78483,490
2022-02-283,420.003,750.003,420.003,535.003,513.181,881,127
2022-02-253,340.003,420.003,340.003,380.003,359.14191,737
2022-02-243,380.003,415.003,280.003,295.003,274.66229,453
2022-02-233,365.003,420.003,345.003,420.003,398.89151,442
2022-02-223,350.003,435.003,320.003,350.003,329.32189,423
2022-02-213,405.003,500.003,340.003,440.003,418.77241,875
2022-02-183,300.003,420.003,300.003,405.003,383.98100,275
← NewerPage 19 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.