Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,343.00 | 1,343.00 | 1,250.00 | 1,304.00 | 1,304.00 | 193,314 |
| 2025-01-21 | 1,326.00 | 1,351.00 | 1,326.00 | 1,329.00 | 1,329.00 | 103,123 |
| 2025-01-20 | 1,355.00 | 1,382.00 | 1,324.00 | 1,326.00 | 1,326.00 | 205,187 |
| 2025-01-17 | 1,403.00 | 1,470.00 | 1,344.00 | 1,355.00 | 1,355.00 | 460,579 |
| 2025-01-16 | 1,478.00 | 1,478.00 | 1,402.00 | 1,402.00 | 1,402.00 | 926,632 |
| 2025-01-15 | 1,356.00 | 1,680.00 | 1,330.00 | 1,442.00 | 1,442.00 | 15,843,890 |
| 2025-01-14 | 1,324.00 | 1,618.00 | 1,301.00 | 1,386.00 | 1,386.00 | 8,247,446 |
| 2025-01-13 | 1,242.00 | 1,255.00 | 1,229.00 | 1,245.00 | 1,245.00 | 27,928 |
| 2025-01-10 | 1,265.00 | 1,265.00 | 1,235.00 | 1,242.00 | 1,242.00 | 16,099 |
| 2025-01-09 | 1,235.00 | 1,250.00 | 1,224.00 | 1,235.00 | 1,235.00 | 25,286 |
| 2025-01-08 | 1,249.00 | 1,250.00 | 1,232.00 | 1,235.00 | 1,235.00 | 35,654 |
| 2025-01-07 | 1,242.00 | 1,266.00 | 1,242.00 | 1,250.00 | 1,250.00 | 30,034 |
| 2025-01-06 | 1,241.00 | 1,250.00 | 1,225.00 | 1,242.00 | 1,242.00 | 13,676 |
| 2025-01-03 | 1,219.00 | 1,250.00 | 1,204.00 | 1,237.00 | 1,237.00 | 26,505 |
| 2025-01-02 | 1,203.00 | 1,225.00 | 1,196.00 | 1,219.00 | 1,219.00 | 12,628 |
| 2024-12-30 | 1,230.00 | 1,230.00 | 1,187.00 | 1,203.00 | 1,203.00 | 33,176 |
| 2024-12-27 | 1,223.00 | 1,231.00 | 1,200.00 | 1,200.00 | 1,200.00 | 32,143 |
| 2024-12-26 | 1,220.00 | 1,254.00 | 1,219.00 | 1,223.00 | 1,223.00 | 24,307 |
| 2024-12-24 | 1,219.00 | 1,252.00 | 1,219.00 | 1,220.00 | 1,220.00 | 16,543 |
| 2024-12-23 | 1,219.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 12,778 |
| 2024-12-20 | 1,245.00 | 1,245.00 | 1,219.00 | 1,219.00 | 1,219.00 | 48,048 |
| 2024-12-19 | 1,250.00 | 1,252.00 | 1,221.00 | 1,245.00 | 1,245.00 | 36,941 |
| 2024-12-18 | 1,225.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 44,507 |
| 2024-12-17 | 1,200.00 | 1,227.00 | 1,200.00 | 1,225.00 | 1,225.00 | 47,064 |
| 2024-12-16 | 1,192.00 | 1,215.00 | 1,190.00 | 1,214.00 | 1,214.00 | 50,396 |
| 2024-12-13 | 1,172.00 | 1,189.00 | 1,167.00 | 1,183.00 | 1,183.00 | 32,781 |
| 2024-12-12 | 1,180.00 | 1,199.00 | 1,171.00 | 1,184.00 | 1,184.00 | 42,737 |
| 2024-12-11 | 1,099.00 | 1,197.00 | 1,099.00 | 1,183.00 | 1,183.00 | 119,965 |
| 2024-12-10 | 1,033.00 | 1,146.00 | 1,033.00 | 1,119.00 | 1,119.00 | 96,926 |
| 2024-12-09 | 1,161.00 | 1,161.00 | 1,053.00 | 1,055.00 | 1,055.00 | 162,688 |
| 2024-12-06 | 1,191.00 | 1,208.00 | 1,102.00 | 1,175.00 | 1,175.00 | 122,298 |
| 2024-12-05 | 1,237.00 | 1,237.00 | 1,196.00 | 1,208.00 | 1,208.00 | 86,099 |
| 2024-12-04 | 1,277.00 | 1,293.00 | 1,200.00 | 1,219.00 | 1,219.00 | 120,129 |
| 2024-12-03 | 1,300.00 | 1,331.00 | 1,296.00 | 1,296.00 | 1,296.00 | 28,251 |
| 2024-12-02 | 1,342.00 | 1,342.00 | 1,277.00 | 1,300.00 | 1,300.00 | 64,479 |
| 2024-11-29 | 1,352.00 | 1,385.00 | 1,302.00 | 1,332.00 | 1,332.00 | 35,911 |
| 2024-11-28 | 1,368.00 | 1,403.00 | 1,335.00 | 1,335.00 | 1,335.00 | 89,325 |
| 2024-11-27 | 1,370.00 | 1,404.00 | 1,368.00 | 1,368.00 | 1,368.00 | 62,265 |
| 2024-11-26 | 1,414.00 | 1,414.00 | 1,371.00 | 1,383.00 | 1,383.00 | 69,259 |
| 2024-11-25 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | 24,699 |
| 2024-11-22 | 1,421.00 | 1,434.00 | 1,396.00 | 1,414.00 | 1,414.00 | 46,178 |
| 2024-11-21 | 1,412.00 | 1,430.00 | 1,386.00 | 1,420.00 | 1,420.00 | 51,779 |
| 2024-11-20 | 1,440.00 | 1,440.00 | 1,391.00 | 1,391.00 | 1,391.00 | 83,967 |
| 2024-11-19 | 1,543.00 | 1,543.00 | 1,410.00 | 1,434.00 | 1,434.00 | 83,684 |
| 2024-11-18 | 1,443.00 | 1,469.00 | 1,422.00 | 1,429.00 | 1,429.00 | 103,147 |
| 2024-11-15 | 1,325.00 | 1,531.00 | 1,308.00 | 1,470.00 | 1,470.00 | 749,129 |
| 2024-11-14 | 1,287.00 | 1,360.00 | 1,279.00 | 1,325.00 | 1,325.00 | 98,942 |
| 2024-11-13 | 1,409.00 | 1,419.00 | 1,287.00 | 1,287.00 | 1,287.00 | 113,914 |
| 2024-11-12 | 1,385.00 | 1,639.00 | 1,300.00 | 1,409.00 | 1,409.00 | 604,026 |
| 2024-11-11 | 1,437.00 | 1,449.00 | 1,327.00 | 1,360.00 | 1,360.00 | 147,896 |
| 2024-11-08 | 1,433.00 | 1,458.00 | 1,427.00 | 1,429.00 | 1,429.00 | 34,147 |
| 2024-11-07 | 1,438.00 | 1,445.00 | 1,422.00 | 1,422.00 | 1,422.00 | 43,829 |
| 2024-11-06 | 1,444.00 | 1,444.00 | 1,402.00 | 1,437.00 | 1,437.00 | 81,791 |
| 2024-11-05 | 1,426.00 | 1,445.00 | 1,426.00 | 1,438.00 | 1,438.00 | 26,854 |
| 2024-11-04 | 1,439.00 | 1,449.00 | 1,426.00 | 1,426.00 | 1,426.00 | 40,143 |
| 2024-11-01 | 1,459.00 | 1,463.00 | 1,420.00 | 1,435.00 | 1,435.00 | 57,771 |
| 2024-10-31 | 1,446.00 | 1,465.00 | 1,417.00 | 1,463.00 | 1,463.00 | 73,959 |
| 2024-10-30 | 1,442.00 | 1,459.00 | 1,435.00 | 1,446.00 | 1,446.00 | 42,688 |
| 2024-10-29 | 1,427.00 | 1,459.00 | 1,427.00 | 1,442.00 | 1,442.00 | 33,710 |
| 2024-10-28 | 1,432.00 | 1,470.00 | 1,430.00 | 1,442.00 | 1,442.00 | 40,877 |
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.