Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,240.00 | 4,280.00 | 4,155.00 | 4,210.00 | 4,167.47 | 678,499 |
| 2021-11-18 | 4,140.00 | 4,205.00 | 3,960.00 | 4,200.00 | 4,157.58 | 851,906 |
| 2021-11-17 | 4,220.00 | 4,250.00 | 4,090.00 | 4,120.00 | 4,078.38 | 871,840 |
| 2021-11-16 | 4,230.00 | 4,335.00 | 4,185.00 | 4,250.00 | 4,207.07 | 800,860 |
| 2021-11-15 | 4,505.00 | 4,510.00 | 4,275.00 | 4,290.00 | 4,246.67 | 1,232,692 |
| 2021-11-12 | 4,440.00 | 4,510.00 | 4,370.00 | 4,495.00 | 4,449.60 | 1,652,396 |
| 2021-11-11 | 4,205.00 | 4,495.00 | 4,155.00 | 4,435.00 | 4,390.20 | 2,247,698 |
| 2021-11-10 | 4,245.00 | 4,610.00 | 4,130.00 | 4,285.00 | 4,241.72 | 7,002,409 |
| 2021-11-09 | 4,335.00 | 4,405.00 | 4,245.00 | 4,285.00 | 4,241.72 | 1,408,042 |
| 2021-11-08 | 4,160.00 | 4,515.00 | 4,060.00 | 4,430.00 | 4,385.25 | 4,119,199 |
| 2021-11-05 | 4,525.00 | 4,545.00 | 4,260.00 | 4,270.00 | 4,226.87 | 3,734,282 |
| 2021-11-04 | 4,270.00 | 4,695.00 | 4,230.00 | 4,515.00 | 4,469.39 | 23,158,400 |
| 2021-11-03 | 4,110.00 | 4,380.00 | 4,060.00 | 4,180.00 | 4,137.78 | 5,855,730 |
| 2021-11-02 | 4,125.00 | 4,170.00 | 4,040.00 | 4,080.00 | 4,038.79 | 1,159,558 |
| 2021-11-01 | 4,065.00 | 4,310.00 | 4,000.00 | 4,080.00 | 4,038.79 | 4,277,173 |
| 2021-10-29 | 3,835.00 | 4,490.00 | 3,835.00 | 4,065.00 | 4,023.94 | 21,661,490 |
| 2021-10-28 | 3,695.00 | 4,200.00 | 3,685.00 | 3,830.00 | 3,791.31 | 5,892,259 |
| 2021-10-27 | 3,700.00 | 3,705.00 | 3,605.00 | 3,640.00 | 3,603.23 | 165,590 |
| 2021-10-26 | 3,700.00 | 3,710.00 | 3,670.00 | 3,680.00 | 3,642.83 | 97,742 |
| 2021-10-25 | 3,630.00 | 3,660.00 | 3,565.00 | 3,660.00 | 3,623.03 | 127,218 |
| 2021-10-22 | 3,630.00 | 3,660.00 | 3,590.00 | 3,630.00 | 3,593.33 | 126,772 |
| 2021-10-21 | 3,700.00 | 3,720.00 | 3,635.00 | 3,635.00 | 3,598.28 | 172,678 |
| 2021-10-20 | 3,765.00 | 3,770.00 | 3,675.00 | 3,695.00 | 3,657.68 | 159,371 |
| 2021-10-19 | 3,800.00 | 3,800.00 | 3,720.00 | 3,730.00 | 3,692.32 | 134,787 |
| 2021-10-18 | 3,780.00 | 3,850.00 | 3,720.00 | 3,725.00 | 3,687.37 | 184,656 |
| 2021-10-15 | 3,750.00 | 3,840.00 | 3,690.00 | 3,780.00 | 3,741.82 | 481,154 |
| 2021-10-14 | 3,610.00 | 3,695.00 | 3,595.00 | 3,675.00 | 3,637.88 | 157,602 |
← NewerPage 21 of 21 · 1,227 trading days
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.