Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,300.00 | 1,429.00 | 1,242.00 | 1,259.00 | 1,259.00 | 1,545,316 |
| 2026-07-16 | 1,456.00 | 1,470.00 | 1,317.00 | 1,328.00 | 1,328.00 | 1,049,921 |
| 2026-07-15 | 1,511.00 | 1,587.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1,294,044 |
| 2026-07-14 | 1,620.00 | 1,720.00 | 1,456.00 | 1,506.00 | 1,506.00 | 2,197,077 |
| 2026-07-13 | 1,899.00 | 1,990.00 | 1,615.00 | 1,625.00 | 1,625.00 | 3,081,522 |
| 2026-07-10 | 1,736.00 | 2,060.00 | 1,735.00 | 1,917.00 | 1,917.00 | 8,563,186 |
| 2026-07-09 | 1,882.00 | 1,981.00 | 1,694.00 | 1,739.00 | 1,739.00 | 4,517,960 |
| 2026-07-08 | 1,764.00 | 2,130.00 | 1,613.00 | 1,920.00 | 1,920.00 | 17,400,588 |
| 2026-07-07 | 1,592.00 | 2,060.00 | 1,527.00 | 1,801.00 | 1,801.00 | 19,891,385 |
| 2026-07-06 | 1,640.00 | 1,769.00 | 1,480.00 | 1,590.00 | 1,590.00 | 4,257,610 |
| 2026-07-03 | 1,617.00 | 1,776.00 | 1,500.00 | 1,638.00 | 1,638.00 | 2,557,085 |
| 2026-07-02 | 1,849.00 | 1,900.00 | 1,486.00 | 1,670.00 | 1,670.00 | 3,925,755 |
| 2026-07-01 | 1,607.00 | 2,045.00 | 1,504.00 | 1,982.00 | 1,982.00 | 13,630,007 |
| 2026-06-30 | 1,891.00 | 1,892.00 | 1,534.00 | 1,575.00 | 1,575.00 | 7,974,899 |
| 2026-06-29 | 1,560.00 | 2,100.00 | 1,560.00 | 1,802.00 | 1,802.00 | 12,472,216 |
| 2026-06-26 | 1,650.00 | 1,807.00 | 1,378.00 | 1,619.00 | 1,619.00 | 10,484,911 |
| 2026-06-25 | 1,990.00 | 2,180.00 | 1,520.00 | 1,535.00 | 1,535.00 | 10,491,810 |
| 2026-06-24 | 2,665.00 | 2,770.00 | 2,155.00 | 2,165.00 | 2,165.00 | 16,094,184 |
| 2026-06-23 | 2,050.00 | 2,700.00 | 1,962.00 | 2,310.00 | 2,310.00 | 34,666,164 |
| 2026-06-22 | 2,830.00 | 2,930.00 | 1,943.00 | 2,120.00 | 2,120.00 | 37,317,480 |
| 2026-06-19 | 2,170.00 | 2,415.00 | 2,140.00 | 2,415.00 | 2,415.00 | 8,037,407 |
| 2026-06-18 | 1,700.00 | 1,859.00 | 1,531.00 | 1,859.00 | 1,859.00 | 18,139,711 |
| 2026-06-17 | 1,111.00 | 1,430.00 | 1,081.00 | 1,430.00 | 1,430.00 | 8,126,896 |
| 2026-06-16 | 1,206.00 | 1,234.00 | 1,100.00 | 1,100.00 | 1,100.00 | 459,489 |
| 2026-06-15 | 1,140.00 | 1,229.00 | 1,069.00 | 1,180.00 | 1,180.00 | 923,109 |
| 2026-06-12 | 1,031.00 | 1,100.00 | 1,026.00 | 1,090.00 | 1,090.00 | 217,302 |
| 2026-06-11 | 1,101.00 | 1,133.00 | 1,012.00 | 1,050.00 | 1,050.00 | 232,621 |
| 2026-06-10 | 987.00 | 1,085.00 | 959.00 | 1,021.00 | 1,021.00 | 191,052 |
| 2026-06-09 | 964.00 | 999.00 | 959.00 | 988.00 | 988.00 | 15,961 |
| 2026-06-08 | 983.00 | 985.00 | 947.00 | 964.00 | 964.00 | 35,659 |
| 2026-06-05 | 1,009.00 | 1,012.00 | 955.00 | 1,005.00 | 1,005.00 | 73,395 |
| 2026-06-04 | 980.00 | 1,016.00 | 950.00 | 1,009.00 | 1,009.00 | 61,045 |
| 2026-06-02 | 964.00 | 1,011.00 | 945.00 | 1,000.00 | 1,000.00 | 209,074 |
| 2026-06-01 | 1,018.00 | 1,018.00 | 941.00 | 969.00 | 969.00 | 58,988 |
| 2026-05-29 | 995.00 | 1,030.00 | 911.00 | 1,018.00 | 1,018.00 | 218,405 |
| 2026-05-28 | 1,015.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 102,958 |
| 2026-05-27 | 1,039.00 | 1,039.00 | 1,004.00 | 1,010.00 | 1,010.00 | 68,657 |
| 2026-05-26 | 1,035.00 | 1,044.00 | 1,017.00 | 1,033.00 | 1,033.00 | 65,037 |
| 2026-05-22 | 1,023.00 | 1,030.00 | 1,015.00 | 1,028.00 | 1,028.00 | 46,077 |
| 2026-05-21 | 1,022.00 | 1,055.00 | 1,021.00 | 1,023.00 | 1,023.00 | 40,794 |
| 2026-05-20 | 1,025.00 | 1,028.00 | 1,015.00 | 1,018.00 | 1,018.00 | 37,976 |
| 2026-05-19 | 1,048.00 | 1,048.00 | 1,012.00 | 1,021.00 | 1,021.00 | 59,857 |
| 2026-05-18 | 1,030.00 | 1,079.00 | 1,003.00 | 1,038.00 | 1,038.00 | 52,439 |
| 2026-05-15 | 1,050.00 | 1,099.00 | 1,030.00 | 1,040.00 | 1,040.00 | 72,579 |
| 2026-05-14 | 1,027.00 | 1,052.00 | 1,016.00 | 1,046.00 | 1,046.00 | 62,821 |
| 2026-05-13 | 1,020.00 | 1,043.00 | 1,020.00 | 1,026.00 | 1,026.00 | 80,887 |
| 2026-05-12 | 1,053.00 | 1,063.00 | 1,028.00 | 1,030.00 | 1,030.00 | 87,658 |
| 2026-05-11 | 1,071.00 | 1,072.00 | 1,051.00 | 1,053.00 | 1,053.00 | 90,053 |
| 2026-05-08 | 1,080.00 | 1,090.00 | 1,065.00 | 1,072.00 | 1,072.00 | 49,591 |
| 2026-05-07 | 1,089.00 | 1,098.00 | 1,070.00 | 1,080.00 | 1,080.00 | 41,381 |
| 2026-05-06 | 1,145.00 | 1,156.00 | 1,086.00 | 1,089.00 | 1,089.00 | 195,599 |
| 2026-05-04 | 1,195.00 | 1,195.00 | 1,144.00 | 1,145.00 | 1,145.00 | 123,231 |
| 2026-04-30 | 1,206.00 | 1,206.00 | 1,167.00 | 1,195.00 | 1,195.00 | 52,868 |
| 2026-04-29 | 1,213.00 | 1,213.00 | 1,183.00 | 1,206.00 | 1,206.00 | 30,528 |
| 2026-04-28 | 1,205.00 | 1,205.00 | 1,192.00 | 1,201.00 | 1,201.00 | 38,407 |
| 2026-04-27 | 1,197.00 | 1,230.00 | 1,176.00 | 1,194.00 | 1,194.00 | 72,446 |
| 2026-04-24 | 1,182.00 | 1,198.00 | 1,172.00 | 1,186.00 | 1,186.00 | 94,325 |
| 2026-04-23 | 1,210.00 | 1,210.00 | 1,181.00 | 1,192.00 | 1,192.00 | 40,393 |
| 2026-04-22 | 1,228.00 | 1,229.00 | 1,186.00 | 1,203.00 | 1,203.00 | 59,594 |
| 2026-04-21 | 1,190.00 | 1,247.00 | 1,187.00 | 1,205.00 | 1,205.00 | 119,917 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.