Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,238.00 | 1,238.00 | 1,190.00 | 1,217.00 | 1,217.00 | 153,384 |
| 2025-04-22 | 1,278.00 | 1,400.00 | 1,211.00 | 1,238.00 | 1,238.00 | 2,199,474 |
| 2025-04-21 | 1,139.00 | 1,193.00 | 1,139.00 | 1,179.00 | 1,179.00 | 237,111 |
| 2025-04-18 | 1,135.00 | 1,143.00 | 1,075.00 | 1,139.00 | 1,139.00 | 281,515 |
| 2025-04-17 | 1,148.00 | 1,153.00 | 1,125.00 | 1,144.00 | 1,144.00 | 98,317 |
| 2025-04-16 | 1,136.00 | 1,136.00 | 1,115.00 | 1,124.00 | 1,124.00 | 67,721 |
| 2025-04-15 | 1,135.00 | 1,149.00 | 1,070.00 | 1,121.00 | 1,121.00 | 338,683 |
| 2025-04-14 | 1,148.00 | 1,157.00 | 1,130.00 | 1,135.00 | 1,135.00 | 122,816 |
| 2025-04-11 | 1,150.00 | 1,152.00 | 1,113.00 | 1,138.00 | 1,138.00 | 452,114 |
| 2025-04-10 | 1,220.00 | 1,404.00 | 1,147.00 | 1,147.00 | 1,147.00 | 7,009,014 |
| 2025-04-09 | 1,060.00 | 1,093.00 | 1,060.00 | 1,080.00 | 1,080.00 | 48,957 |
| 2025-04-08 | 1,106.00 | 1,130.00 | 1,072.00 | 1,072.00 | 1,072.00 | 24,749 |
| 2025-04-07 | 1,142.00 | 1,143.00 | 1,110.00 | 1,115.00 | 1,115.00 | 35,984 |
| 2025-04-04 | 1,125.00 | 1,150.00 | 1,112.00 | 1,142.00 | 1,142.00 | 27,964 |
| 2025-04-03 | 1,138.00 | 1,138.00 | 1,124.00 | 1,128.00 | 1,128.00 | 19,593 |
| 2025-04-02 | 1,143.00 | 1,147.00 | 1,133.00 | 1,143.00 | 1,143.00 | 28,350 |
| 2025-04-01 | 1,140.00 | 1,156.00 | 1,132.00 | 1,155.00 | 1,155.00 | 65,229 |
| 2025-03-31 | 1,187.00 | 1,187.00 | 1,140.00 | 1,143.00 | 1,143.00 | 29,235 |
| 2025-03-28 | 1,206.00 | 1,206.00 | 1,179.00 | 1,180.00 | 1,180.00 | 26,564 |
| 2025-03-27 | 1,205.00 | 1,215.00 | 1,180.00 | 1,206.00 | 1,206.00 | 24,534 |
| 2025-03-26 | 1,200.00 | 1,212.00 | 1,180.00 | 1,207.00 | 1,207.00 | 20,932 |
| 2025-03-25 | 1,214.00 | 1,225.00 | 1,199.00 | 1,200.00 | 1,200.00 | 62,826 |
| 2025-03-24 | 1,232.00 | 1,232.00 | 1,151.00 | 1,214.00 | 1,214.00 | 43,901 |
| 2025-03-21 | 1,248.00 | 1,248.00 | 1,228.00 | 1,232.00 | 1,232.00 | 78,213 |
| 2025-03-20 | 1,262.00 | 1,262.00 | 1,240.00 | 1,248.00 | 1,248.00 | 25,732 |
| 2025-03-19 | 1,264.00 | 1,266.00 | 1,250.00 | 1,260.00 | 1,260.00 | 23,303 |
| 2025-03-18 | 1,243.00 | 1,264.00 | 1,243.00 | 1,264.00 | 1,264.00 | 35,095 |
| 2025-03-17 | 1,245.00 | 1,265.00 | 1,245.00 | 1,257.00 | 1,257.00 | 19,339 |
| 2025-03-14 | 1,272.00 | 1,272.00 | 1,236.00 | 1,256.00 | 1,256.00 | 16,691 |
| 2025-03-13 | 1,280.00 | 1,280.00 | 1,232.00 | 1,257.00 | 1,257.00 | 59,585 |
| 2025-03-12 | 1,278.00 | 1,294.00 | 1,271.00 | 1,271.00 | 1,271.00 | 23,412 |
| 2025-03-11 | 1,282.00 | 1,286.00 | 1,271.00 | 1,278.00 | 1,278.00 | 31,554 |
| 2025-03-10 | 1,268.00 | 1,294.00 | 1,268.00 | 1,288.00 | 1,288.00 | 25,163 |
| 2025-03-07 | 1,308.00 | 1,317.00 | 1,294.00 | 1,294.00 | 1,294.00 | 18,607 |
| 2025-03-06 | 1,320.00 | 1,320.00 | 1,293.00 | 1,308.00 | 1,308.00 | 15,225 |
| 2025-03-05 | 1,276.00 | 1,320.00 | 1,269.00 | 1,306.00 | 1,306.00 | 46,384 |
| 2025-03-04 | 1,234.00 | 1,284.00 | 1,234.00 | 1,276.00 | 1,276.00 | 31,274 |
| 2025-02-28 | 1,323.00 | 1,323.00 | 1,282.00 | 1,284.00 | 1,284.00 | 85,116 |
| 2025-02-27 | 1,326.00 | 1,339.00 | 1,322.00 | 1,323.00 | 1,323.00 | 18,883 |
| 2025-02-26 | 1,349.00 | 1,350.00 | 1,325.00 | 1,326.00 | 1,326.00 | 44,222 |
| 2025-02-25 | 1,353.00 | 1,353.00 | 1,331.00 | 1,340.00 | 1,340.00 | 53,759 |
| 2025-02-24 | 1,349.00 | 1,357.00 | 1,335.00 | 1,353.00 | 1,353.00 | 33,966 |
| 2025-02-21 | 1,345.00 | 1,355.00 | 1,333.00 | 1,349.00 | 1,349.00 | 46,672 |
| 2025-02-20 | 1,354.00 | 1,354.00 | 1,265.00 | 1,347.00 | 1,347.00 | 47,130 |
| 2025-02-19 | 1,313.00 | 1,354.00 | 1,310.00 | 1,342.00 | 1,342.00 | 37,712 |
| 2025-02-18 | 1,330.00 | 1,338.00 | 1,320.00 | 1,322.00 | 1,322.00 | 38,821 |
| 2025-02-17 | 1,340.00 | 1,353.00 | 1,321.00 | 1,325.00 | 1,325.00 | 47,916 |
| 2025-02-14 | 1,354.00 | 1,354.00 | 1,312.00 | 1,328.00 | 1,328.00 | 56,654 |
| 2025-02-13 | 1,282.00 | 1,365.00 | 1,282.00 | 1,340.00 | 1,340.00 | 178,518 |
| 2025-02-12 | 1,300.00 | 1,300.00 | 1,277.00 | 1,282.00 | 1,282.00 | 34,197 |
| 2025-02-11 | 1,300.00 | 1,306.00 | 1,290.00 | 1,300.00 | 1,300.00 | 36,644 |
| 2025-02-10 | 1,305.00 | 1,311.00 | 1,293.00 | 1,300.00 | 1,300.00 | 53,579 |
| 2025-02-07 | 1,296.00 | 1,319.00 | 1,277.00 | 1,316.00 | 1,316.00 | 69,605 |
| 2025-02-06 | 1,278.00 | 1,322.00 | 1,260.00 | 1,299.00 | 1,299.00 | 81,881 |
| 2025-02-05 | 1,255.00 | 1,293.00 | 1,250.00 | 1,262.00 | 1,262.00 | 50,912 |
| 2025-02-04 | 1,238.00 | 1,279.00 | 1,236.00 | 1,255.00 | 1,255.00 | 70,519 |
| 2025-02-03 | 1,287.00 | 1,291.00 | 1,230.00 | 1,248.00 | 1,248.00 | 106,848 |
| 2025-01-31 | 1,307.00 | 1,307.00 | 1,280.00 | 1,287.00 | 1,287.00 | 61,951 |
| 2025-01-24 | 1,288.00 | 1,326.00 | 1,285.00 | 1,307.00 | 1,307.00 | 117,906 |
| 2025-01-23 | 1,292.00 | 1,300.00 | 1,261.00 | 1,288.00 | 1,288.00 | 122,593 |
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.