Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,255.00 | 1,272.00 | 1,224.00 | 1,269.00 | 1,269.00 | 331,686 |
| 2025-07-22 | 1,240.00 | 1,271.00 | 1,240.00 | 1,260.00 | 1,260.00 | 337,388 |
| 2025-07-21 | 1,305.00 | 1,315.00 | 1,267.00 | 1,277.00 | 1,277.00 | 397,716 |
| 2025-07-18 | 1,400.00 | 1,429.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2,432,118 |
| 2025-07-17 | 1,196.00 | 1,459.00 | 1,187.00 | 1,396.00 | 1,396.00 | 19,716,840 |
| 2025-07-16 | 1,160.00 | 1,358.00 | 1,160.00 | 1,187.00 | 1,187.00 | 3,048,699 |
| 2025-07-15 | 1,172.00 | 1,172.00 | 1,156.00 | 1,170.00 | 1,170.00 | 36,242 |
| 2025-07-14 | 1,176.00 | 1,176.00 | 1,161.00 | 1,172.00 | 1,172.00 | 27,084 |
| 2025-07-11 | 1,170.00 | 1,187.00 | 1,167.00 | 1,177.00 | 1,177.00 | 12,426 |
| 2025-07-10 | 1,172.00 | 1,187.00 | 1,149.00 | 1,170.00 | 1,170.00 | 96,183 |
| 2025-07-09 | 1,170.00 | 1,187.00 | 1,167.00 | 1,179.00 | 1,179.00 | 24,749 |
| 2025-07-08 | 1,180.00 | 1,196.00 | 1,162.00 | 1,177.00 | 1,177.00 | 24,362 |
| 2025-07-07 | 1,191.00 | 1,191.00 | 1,177.00 | 1,190.00 | 1,190.00 | 30,709 |
| 2025-07-04 | 1,187.00 | 1,194.00 | 1,182.00 | 1,191.00 | 1,191.00 | 22,190 |
| 2025-07-03 | 1,179.00 | 1,198.00 | 1,179.00 | 1,194.00 | 1,194.00 | 36,031 |
| 2025-07-02 | 1,200.00 | 1,221.00 | 1,178.00 | 1,189.00 | 1,189.00 | 21,686 |
| 2025-07-01 | 1,191.00 | 1,204.00 | 1,179.00 | 1,190.00 | 1,190.00 | 18,551 |
| 2025-06-30 | 1,206.00 | 1,211.00 | 1,182.00 | 1,186.00 | 1,186.00 | 15,168 |
| 2025-06-27 | 1,213.00 | 1,213.00 | 1,189.00 | 1,195.00 | 1,195.00 | 13,131 |
| 2025-06-26 | 1,203.00 | 1,217.00 | 1,190.00 | 1,194.00 | 1,194.00 | 51,196 |
| 2025-06-25 | 1,226.00 | 1,226.00 | 1,202.00 | 1,212.00 | 1,212.00 | 25,869 |
| 2025-06-24 | 1,227.00 | 1,227.00 | 1,210.00 | 1,212.00 | 1,212.00 | 35,450 |
| 2025-06-23 | 1,200.00 | 1,229.00 | 1,181.00 | 1,210.00 | 1,210.00 | 82,187 |
| 2025-06-20 | 1,173.00 | 1,215.00 | 1,172.00 | 1,200.00 | 1,200.00 | 40,797 |
| 2025-06-19 | 1,172.00 | 1,185.00 | 1,172.00 | 1,185.00 | 1,185.00 | 36,133 |
| 2025-06-18 | 1,195.00 | 1,198.00 | 1,168.00 | 1,185.00 | 1,185.00 | 26,420 |
| 2025-06-17 | 1,193.00 | 1,239.00 | 1,180.00 | 1,180.00 | 1,180.00 | 54,112 |
| 2025-06-16 | 1,197.00 | 1,212.00 | 1,157.00 | 1,193.00 | 1,193.00 | 51,212 |
| 2025-06-13 | 1,225.00 | 1,225.00 | 1,191.00 | 1,197.00 | 1,197.00 | 63,266 |
| 2025-06-12 | 1,225.00 | 1,228.00 | 1,214.00 | 1,225.00 | 1,225.00 | 46,098 |
| 2025-06-11 | 1,229.00 | 1,229.00 | 1,205.00 | 1,213.00 | 1,213.00 | 24,583 |
| 2025-06-10 | 1,218.00 | 1,239.00 | 1,210.00 | 1,219.00 | 1,219.00 | 66,242 |
| 2025-06-09 | 1,216.00 | 1,223.00 | 1,205.00 | 1,216.00 | 1,216.00 | 42,498 |
| 2025-06-05 | 1,214.00 | 1,224.00 | 1,211.00 | 1,217.00 | 1,217.00 | 56,958 |
| 2025-06-04 | 1,177.00 | 1,211.00 | 1,176.00 | 1,211.00 | 1,211.00 | 42,936 |
| 2025-06-02 | 1,173.00 | 1,191.00 | 1,168.00 | 1,183.00 | 1,183.00 | 40,607 |
| 2025-05-30 | 1,166.00 | 1,180.00 | 1,156.00 | 1,173.00 | 1,173.00 | 21,623 |
| 2025-05-29 | 1,175.00 | 1,185.00 | 1,155.00 | 1,166.00 | 1,166.00 | 54,273 |
| 2025-05-28 | 1,182.00 | 1,182.00 | 1,152.00 | 1,175.00 | 1,175.00 | 29,859 |
| 2025-05-27 | 1,192.00 | 1,196.00 | 1,175.00 | 1,175.00 | 1,175.00 | 33,688 |
| 2025-05-26 | 1,141.00 | 1,196.00 | 1,136.00 | 1,190.00 | 1,190.00 | 68,162 |
| 2025-05-23 | 1,137.00 | 1,149.00 | 1,136.00 | 1,139.00 | 1,139.00 | 45,818 |
| 2025-05-22 | 1,180.00 | 1,180.00 | 1,140.00 | 1,148.00 | 1,148.00 | 39,123 |
| 2025-05-21 | 1,210.00 | 1,210.00 | 1,136.00 | 1,155.00 | 1,155.00 | 52,134 |
| 2025-05-20 | 1,200.00 | 1,202.00 | 1,172.00 | 1,174.00 | 1,174.00 | 43,237 |
| 2025-05-19 | 1,225.00 | 1,225.00 | 1,187.00 | 1,200.00 | 1,200.00 | 52,523 |
| 2025-05-16 | 1,230.00 | 1,230.00 | 1,205.00 | 1,219.00 | 1,219.00 | 58,992 |
| 2025-05-15 | 1,223.00 | 1,234.00 | 1,208.00 | 1,228.00 | 1,228.00 | 42,356 |
| 2025-05-14 | 1,216.00 | 1,233.00 | 1,216.00 | 1,223.00 | 1,223.00 | 38,323 |
| 2025-05-13 | 1,219.00 | 1,237.00 | 1,219.00 | 1,225.00 | 1,225.00 | 34,441 |
| 2025-05-12 | 1,220.00 | 1,232.00 | 1,215.00 | 1,225.00 | 1,225.00 | 103,521 |
| 2025-05-09 | 1,228.00 | 1,228.00 | 1,211.00 | 1,220.00 | 1,220.00 | 32,817 |
| 2025-05-08 | 1,207.00 | 1,224.00 | 1,206.00 | 1,224.00 | 1,224.00 | 48,493 |
| 2025-05-07 | 1,201.00 | 1,210.00 | 1,176.00 | 1,210.00 | 1,210.00 | 28,241 |
| 2025-05-02 | 1,200.00 | 1,200.00 | 1,181.00 | 1,191.00 | 1,191.00 | 36,080 |
| 2025-04-30 | 1,224.00 | 1,224.00 | 1,184.00 | 1,200.00 | 1,200.00 | 49,825 |
| 2025-04-29 | 1,220.00 | 1,243.00 | 1,201.00 | 1,222.00 | 1,222.00 | 44,839 |
| 2025-04-28 | 1,221.00 | 1,232.00 | 1,198.00 | 1,220.00 | 1,220.00 | 67,125 |
| 2025-04-25 | 1,210.00 | 1,233.00 | 1,196.00 | 1,233.00 | 1,233.00 | 116,504 |
| 2025-04-24 | 1,245.00 | 1,245.00 | 1,195.00 | 1,210.00 | 1,210.00 | 145,569 |
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.