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
2022-02-173,410.003,445.003,290.003,370.003,349.20240,388
2022-02-163,310.003,410.003,310.003,410.003,388.95174,595
2022-02-153,290.003,535.003,220.003,260.003,239.88499,010
2022-02-143,345.003,430.003,265.003,290.003,269.69255,393
2022-02-113,455.003,520.003,430.003,440.003,418.77209,058
2022-02-103,600.003,605.003,520.003,520.003,498.27140,104
2022-02-093,540.003,600.003,535.003,575.003,552.93152,386
2022-02-083,585.003,590.003,460.003,545.003,523.12233,739
2022-02-073,590.003,600.003,500.003,560.003,538.02255,504
2022-02-043,530.003,600.003,505.003,590.003,567.84218,810
2022-02-033,485.003,695.003,485.003,540.003,518.15388,232
2022-01-283,325.003,560.003,225.003,485.003,463.49543,105
2022-01-273,470.003,515.003,200.003,305.003,284.60461,942
2022-01-263,455.003,555.003,455.003,460.003,438.64386,578
2022-01-253,645.003,650.003,355.003,520.003,498.27569,230
2022-01-243,750.003,760.003,600.003,600.003,577.78314,871
2022-01-213,755.003,815.003,705.003,750.003,726.85216,990
2022-01-203,715.003,820.003,710.003,800.003,776.54305,246
2022-01-193,660.003,845.003,650.003,725.003,702.01427,699
2022-01-183,900.003,910.003,710.003,755.003,731.82861,808
2022-01-174,050.004,150.003,930.003,940.003,915.68823,522
2022-01-144,050.004,095.004,010.004,030.004,005.12501,733
2022-01-134,120.004,140.004,045.004,075.004,049.85493,611
2022-01-124,175.004,190.004,060.004,150.004,124.38656,982
2022-01-114,265.004,450.004,055.004,055.004,029.974,991,284
2022-01-104,225.004,330.004,130.004,170.004,144.26748,530
2022-01-074,480.004,505.004,165.004,275.004,248.612,548,643
2022-01-064,360.004,395.004,195.004,295.004,268.492,069,581
2022-01-054,260.004,430.004,155.004,330.004,303.276,575,337
2022-01-043,925.004,190.003,905.004,190.004,164.144,137,217
2022-01-033,860.003,900.003,825.003,900.003,875.93146,984
2021-12-303,845.003,870.003,790.003,850.003,826.23122,228
2021-12-293,785.003,855.003,785.003,840.003,816.30201,611
2021-12-283,775.003,815.003,735.003,795.003,756.67286,731
2021-12-273,785.003,840.003,765.003,770.003,731.92220,949
2021-12-243,820.003,850.003,740.003,785.003,746.77280,575
2021-12-233,870.003,925.003,780.003,840.003,801.21279,382
2021-12-223,850.003,920.003,830.003,870.003,830.91238,555
2021-12-213,875.003,920.003,775.003,850.003,811.11352,300
2021-12-204,025.004,090.003,910.003,910.003,870.51399,650
2021-12-173,930.004,095.003,890.004,035.003,994.24840,077
2021-12-163,960.004,000.003,905.003,930.003,890.30297,014
2021-12-154,030.004,040.003,950.003,960.003,920.00421,714
2021-12-144,030.004,235.004,020.004,030.003,989.291,896,906
2021-12-134,125.004,140.004,040.004,040.003,999.19540,183
2021-12-103,900.004,285.003,855.004,100.004,058.596,262,163
2021-12-093,945.004,005.003,905.003,920.003,880.40377,642
2021-12-083,940.003,965.003,880.003,895.003,855.66259,946
2021-12-073,925.003,935.003,870.003,885.003,845.76206,234
2021-12-063,760.003,925.003,760.003,885.003,845.76307,025
2021-12-033,780.003,860.003,705.003,850.003,811.11293,133
2021-12-023,635.003,780.003,635.003,780.003,741.82384,803
2021-12-013,600.003,735.003,540.003,705.003,667.58440,534
2021-11-303,685.003,950.003,640.003,645.003,608.181,721,527
2021-11-293,550.003,725.003,550.003,665.003,627.98597,466
2021-11-263,950.003,960.003,760.003,775.003,736.87661,360
2021-11-253,920.004,310.003,850.003,970.003,929.903,058,139
2021-11-243,910.003,990.003,830.003,955.003,915.05399,332
2021-11-233,940.004,175.003,900.003,910.003,870.51517,631
2021-11-224,180.004,180.003,985.003,985.003,944.75546,850
← NewerPage 20 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.