Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,190.00 | 1,195.00 | 1,172.00 | 1,182.00 | 1,182.00 | 20,858 |
| 2025-10-22 | 1,183.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 45,938 |
| 2025-10-21 | 1,187.00 | 1,197.00 | 1,176.00 | 1,179.00 | 1,179.00 | 39,050 |
| 2025-10-20 | 1,180.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,187.00 | 29,416 |
| 2025-10-17 | 1,195.00 | 1,195.00 | 1,178.00 | 1,186.00 | 1,186.00 | 29,664 |
| 2025-10-16 | 1,198.00 | 1,200.00 | 1,178.00 | 1,197.00 | 1,197.00 | 51,299 |
| 2025-10-15 | 1,189.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,198.00 | 39,171 |
| 2025-10-14 | 1,200.00 | 1,211.00 | 1,181.00 | 1,189.00 | 1,189.00 | 38,680 |
| 2025-10-13 | 1,203.00 | 1,208.00 | 1,119.00 | 1,200.00 | 1,200.00 | 46,409 |
| 2025-10-10 | 1,225.00 | 1,237.00 | 1,202.00 | 1,203.00 | 1,203.00 | 58,370 |
| 2025-10-02 | 1,235.00 | 1,269.00 | 1,208.00 | 1,239.00 | 1,239.00 | 49,474 |
| 2025-10-01 | 1,210.00 | 1,237.00 | 1,198.00 | 1,212.00 | 1,212.00 | 27,521 |
| 2025-09-30 | 1,221.00 | 1,234.00 | 1,201.00 | 1,210.00 | 1,210.00 | 24,580 |
| 2025-09-29 | 1,223.00 | 1,233.00 | 1,212.00 | 1,221.00 | 1,221.00 | 21,006 |
| 2025-09-26 | 1,240.00 | 1,254.00 | 1,198.00 | 1,217.00 | 1,217.00 | 69,401 |
| 2025-09-25 | 1,270.00 | 1,278.00 | 1,240.00 | 1,246.00 | 1,246.00 | 56,158 |
| 2025-09-24 | 1,268.00 | 1,295.00 | 1,255.00 | 1,264.00 | 1,264.00 | 33,608 |
| 2025-09-23 | 1,300.00 | 1,300.00 | 1,265.00 | 1,268.00 | 1,268.00 | 31,548 |
| 2025-09-22 | 1,306.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 53,541 |
| 2025-09-19 | 1,324.00 | 1,324.00 | 1,295.00 | 1,305.00 | 1,305.00 | 41,300 |
| 2025-09-18 | 1,310.00 | 1,316.00 | 1,289.00 | 1,304.00 | 1,304.00 | 69,482 |
| 2025-09-17 | 1,280.00 | 1,300.00 | 1,275.00 | 1,296.00 | 1,296.00 | 41,089 |
| 2025-09-16 | 1,286.00 | 1,298.00 | 1,274.00 | 1,294.00 | 1,294.00 | 76,535 |
| 2025-09-15 | 1,278.00 | 1,343.00 | 1,261.00 | 1,298.00 | 1,298.00 | 284,159 |
| 2025-09-12 | 1,275.00 | 1,285.00 | 1,263.00 | 1,278.00 | 1,278.00 | 32,640 |
| 2025-09-11 | 1,285.00 | 1,306.00 | 1,270.00 | 1,277.00 | 1,277.00 | 30,219 |
| 2025-09-10 | 1,304.00 | 1,304.00 | 1,278.00 | 1,284.00 | 1,284.00 | 32,229 |
| 2025-09-09 | 1,285.00 | 1,288.00 | 1,271.00 | 1,283.00 | 1,283.00 | 23,845 |
| 2025-09-08 | 1,289.00 | 1,353.00 | 1,286.00 | 1,288.00 | 1,288.00 | 88,734 |
| 2025-09-05 | 1,269.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 18,370 |
| 2025-09-04 | 1,257.00 | 1,331.00 | 1,256.00 | 1,269.00 | 1,269.00 | 33,691 |
| 2025-09-03 | 1,291.00 | 1,291.00 | 1,239.00 | 1,257.00 | 1,257.00 | 38,105 |
| 2025-09-02 | 1,270.00 | 1,287.00 | 1,255.00 | 1,255.00 | 1,255.00 | 28,644 |
| 2025-09-01 | 1,262.00 | 1,306.00 | 1,250.00 | 1,270.00 | 1,270.00 | 69,775 |
| 2025-08-29 | 1,305.00 | 1,313.00 | 1,270.00 | 1,280.00 | 1,280.00 | 49,378 |
| 2025-08-28 | 1,305.00 | 1,309.00 | 1,274.00 | 1,305.00 | 1,305.00 | 36,567 |
| 2025-08-27 | 1,321.00 | 1,321.00 | 1,279.00 | 1,305.00 | 1,305.00 | 42,978 |
| 2025-08-26 | 1,341.00 | 1,341.00 | 1,305.00 | 1,315.00 | 1,315.00 | 53,025 |
| 2025-08-25 | 1,341.00 | 1,368.00 | 1,327.00 | 1,333.00 | 1,333.00 | 41,140 |
| 2025-08-22 | 1,328.00 | 1,378.00 | 1,318.00 | 1,339.00 | 1,339.00 | 47,628 |
| 2025-08-21 | 1,284.00 | 1,412.00 | 1,284.00 | 1,328.00 | 1,328.00 | 131,497 |
| 2025-08-20 | 1,321.00 | 1,321.00 | 1,260.00 | 1,315.00 | 1,315.00 | 93,030 |
| 2025-08-19 | 1,333.00 | 1,367.00 | 1,307.00 | 1,321.00 | 1,321.00 | 83,429 |
| 2025-08-18 | 1,368.00 | 1,420.00 | 1,329.00 | 1,344.00 | 1,344.00 | 64,438 |
| 2025-08-14 | 1,374.00 | 1,380.00 | 1,336.00 | 1,370.00 | 1,370.00 | 76,513 |
| 2025-08-13 | 1,336.00 | 1,460.00 | 1,336.00 | 1,374.00 | 1,374.00 | 485,788 |
| 2025-08-12 | 1,337.00 | 1,367.00 | 1,328.00 | 1,342.00 | 1,342.00 | 91,203 |
| 2025-08-11 | 1,351.00 | 1,354.00 | 1,321.00 | 1,337.00 | 1,337.00 | 82,113 |
| 2025-08-08 | 1,371.00 | 1,371.00 | 1,310.00 | 1,351.00 | 1,351.00 | 66,432 |
| 2025-08-07 | 1,339.00 | 1,365.00 | 1,315.00 | 1,357.00 | 1,357.00 | 89,808 |
| 2025-08-06 | 1,337.00 | 1,355.00 | 1,318.00 | 1,329.00 | 1,329.00 | 85,300 |
| 2025-08-05 | 1,335.00 | 1,377.00 | 1,320.00 | 1,339.00 | 1,339.00 | 88,785 |
| 2025-08-04 | 1,286.00 | 1,357.00 | 1,280.00 | 1,335.00 | 1,335.00 | 113,304 |
| 2025-08-01 | 1,323.00 | 1,323.00 | 1,256.00 | 1,286.00 | 1,286.00 | 162,110 |
| 2025-07-31 | 1,364.00 | 1,374.00 | 1,319.00 | 1,326.00 | 1,326.00 | 124,103 |
| 2025-07-30 | 1,369.00 | 1,417.00 | 1,343.00 | 1,365.00 | 1,365.00 | 441,766 |
| 2025-07-29 | 1,325.00 | 1,419.00 | 1,290.00 | 1,368.00 | 1,368.00 | 760,010 |
| 2025-07-28 | 1,320.00 | 1,330.00 | 1,291.00 | 1,308.00 | 1,308.00 | 289,269 |
| 2025-07-25 | 1,320.00 | 1,335.00 | 1,279.00 | 1,316.00 | 1,316.00 | 626,415 |
| 2025-07-24 | 1,267.00 | 1,437.00 | 1,233.00 | 1,330.00 | 1,330.00 | 6,580,964 |
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.