Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,209.00 | 1,209.00 | 1,183.00 | 1,196.00 | 1,196.00 | 26,406 |
| 2026-04-17 | 1,230.00 | 1,230.00 | 1,190.00 | 1,209.00 | 1,209.00 | 85,083 |
| 2026-04-16 | 1,235.00 | 1,245.00 | 1,219.00 | 1,230.00 | 1,230.00 | 58,438 |
| 2026-04-15 | 1,310.00 | 1,311.00 | 1,215.00 | 1,235.00 | 1,235.00 | 252,155 |
| 2026-04-14 | 1,178.00 | 1,225.00 | 1,171.00 | 1,219.00 | 1,219.00 | 124,201 |
| 2026-04-13 | 1,190.00 | 1,190.00 | 1,165.00 | 1,178.00 | 1,178.00 | 61,087 |
| 2026-04-10 | 1,161.00 | 1,199.00 | 1,161.00 | 1,190.00 | 1,190.00 | 75,522 |
| 2026-04-09 | 1,176.00 | 1,200.00 | 1,146.00 | 1,170.00 | 1,170.00 | 98,864 |
| 2026-04-08 | 1,131.00 | 1,227.00 | 1,113.00 | 1,180.00 | 1,180.00 | 335,711 |
| 2026-04-07 | 1,134.00 | 1,140.00 | 1,119.00 | 1,121.00 | 1,121.00 | 33,337 |
| 2026-04-06 | 1,120.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,134.00 | 48,643 |
| 2026-04-03 | 1,082.00 | 1,120.00 | 1,078.00 | 1,120.00 | 1,120.00 | 24,520 |
| 2026-04-02 | 1,137.00 | 1,137.00 | 1,079.00 | 1,080.00 | 1,080.00 | 86,666 |
| 2026-04-01 | 1,127.00 | 1,148.00 | 1,106.00 | 1,127.00 | 1,127.00 | 67,655 |
| 2026-03-31 | 1,096.00 | 1,127.00 | 1,086.00 | 1,123.00 | 1,123.00 | 95,513 |
| 2026-03-30 | 1,089.00 | 1,106.00 | 1,078.00 | 1,105.00 | 1,105.00 | 69,482 |
| 2026-03-27 | 1,093.00 | 1,100.00 | 1,050.00 | 1,089.00 | 1,089.00 | 57,541 |
| 2026-03-26 | 1,080.00 | 1,100.00 | 1,073.00 | 1,093.00 | 1,093.00 | 35,433 |
| 2026-03-25 | 1,064.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 43,022 |
| 2026-03-24 | 1,059.00 | 1,069.00 | 1,052.00 | 1,064.00 | 1,064.00 | 39,763 |
| 2026-03-23 | 1,068.00 | 1,079.00 | 1,050.00 | 1,059.00 | 1,059.00 | 35,122 |
| 2026-03-20 | 1,050.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,066.00 | 60,378 |
| 2026-03-19 | 1,054.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,052.00 | 36,955 |
| 2026-03-18 | 1,050.00 | 1,059.00 | 1,045.00 | 1,055.00 | 1,055.00 | 36,938 |
| 2026-03-17 | 1,057.00 | 1,057.00 | 1,048.00 | 1,050.00 | 1,050.00 | 15,414 |
| 2026-03-16 | 1,058.00 | 1,058.00 | 1,041.00 | 1,047.00 | 1,047.00 | 69,508 |
| 2026-03-13 | 1,063.00 | 1,063.00 | 1,040.00 | 1,058.00 | 1,058.00 | 130,630 |
| 2026-03-12 | 1,048.00 | 1,060.00 | 1,044.00 | 1,054.00 | 1,054.00 | 26,118 |
| 2026-03-11 | 1,051.00 | 1,061.00 | 1,040.00 | 1,051.00 | 1,051.00 | 59,579 |
| 2026-03-10 | 1,050.00 | 1,055.00 | 1,040.00 | 1,051.00 | 1,051.00 | 30,687 |
| 2026-03-09 | 1,064.00 | 1,064.00 | 1,038.00 | 1,045.00 | 1,045.00 | 94,118 |
| 2026-03-06 | 1,067.00 | 1,081.00 | 1,054.00 | 1,075.00 | 1,075.00 | 28,477 |
| 2026-03-05 | 1,030.00 | 1,092.00 | 1,030.00 | 1,076.00 | 1,076.00 | 104,997 |
| 2026-03-04 | 1,090.00 | 1,090.00 | 1,029.00 | 1,033.00 | 1,033.00 | 207,628 |
| 2026-03-03 | 1,080.00 | 1,098.00 | 1,060.00 | 1,091.00 | 1,091.00 | 88,982 |
| 2026-02-27 | 1,076.00 | 1,100.00 | 1,053.00 | 1,092.00 | 1,092.00 | 99,470 |
| 2026-02-26 | 1,093.00 | 1,096.00 | 1,070.00 | 1,078.00 | 1,078.00 | 111,048 |
| 2026-02-25 | 1,100.00 | 1,104.00 | 1,087.00 | 1,094.00 | 1,094.00 | 73,708 |
| 2026-02-24 | 1,092.00 | 1,113.00 | 1,075.00 | 1,100.00 | 1,100.00 | 56,792 |
| 2026-02-23 | 1,102.00 | 1,113.00 | 1,083.00 | 1,102.00 | 1,102.00 | 86,887 |
| 2026-02-20 | 1,100.00 | 1,108.00 | 1,083.00 | 1,102.00 | 1,102.00 | 92,096 |
| 2026-02-19 | 1,105.00 | 1,115.00 | 1,089.00 | 1,100.00 | 1,100.00 | 87,048 |
| 2026-02-13 | 1,115.00 | 1,115.00 | 1,081.00 | 1,105.00 | 1,105.00 | 67,611 |
| 2026-02-12 | 1,130.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | 52,517 |
| 2026-02-11 | 1,093.00 | 1,130.00 | 1,086.00 | 1,129.00 | 1,129.00 | 100,233 |
| 2026-02-10 | 1,074.00 | 1,095.00 | 1,065.00 | 1,093.00 | 1,093.00 | 62,269 |
| 2026-02-09 | 1,055.00 | 1,089.00 | 1,036.00 | 1,074.00 | 1,074.00 | 76,484 |
| 2026-02-06 | 1,063.00 | 1,063.00 | 1,026.00 | 1,047.00 | 1,047.00 | 53,885 |
| 2026-02-05 | 1,062.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | 52,576 |
| 2026-02-04 | 1,045.00 | 1,062.00 | 1,034.00 | 1,056.00 | 1,056.00 | 58,403 |
| 2026-02-03 | 1,020.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 67,613 |
| 2026-02-02 | 1,038.00 | 1,038.00 | 1,012.00 | 1,025.00 | 1,025.00 | 86,209 |
| 2026-01-30 | 1,046.00 | 1,047.00 | 1,033.00 | 1,040.00 | 1,040.00 | 101,715 |
| 2026-01-29 | 1,054.00 | 1,054.00 | 1,031.00 | 1,047.00 | 1,047.00 | 78,361 |
| 2026-01-28 | 1,060.00 | 1,064.00 | 1,040.00 | 1,050.00 | 1,050.00 | 155,153 |
| 2026-01-27 | 1,121.00 | 1,121.00 | 1,009.00 | 1,060.00 | 1,060.00 | 225,690 |
| 2026-01-26 | 1,210.00 | 1,269.00 | 1,084.00 | 1,093.00 | 1,093.00 | 1,535,590 |
| 2026-01-23 | 1,017.00 | 1,133.00 | 1,010.00 | 1,104.00 | 1,104.00 | 471,436 |
| 2026-01-22 | 1,025.00 | 1,028.00 | 1,002.00 | 1,017.00 | 1,017.00 | 108,708 |
| 2026-01-21 | 1,026.00 | 1,038.00 | 1,023.00 | 1,025.00 | 1,025.00 | 55,473 |
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.