WooriNet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,950.00 | 8,350.00 | 7,800.00 | 8,140.00 | 7,917.76 | 69,260 |
| 2021-11-23 | 7,730.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,732.94 | 21,083 |
| 2021-11-22 | 7,800.00 | 7,820.00 | 7,440.00 | 7,800.00 | 7,587.04 | 22,456 |
| 2021-11-19 | 7,680.00 | 7,850.00 | 7,620.00 | 7,780.00 | 7,567.59 | 18,305 |
| 2021-11-18 | 7,850.00 | 7,900.00 | 7,680.00 | 7,700.00 | 7,489.77 | 27,298 |
| 2021-11-17 | 8,100.00 | 8,150.00 | 7,890.00 | 7,900.00 | 7,684.31 | 22,866 |
| 2021-11-16 | 8,070.00 | 8,110.00 | 7,800.00 | 8,100.00 | 7,878.85 | 41,616 |
| 2021-11-15 | 7,990.00 | 8,180.00 | 7,950.00 | 8,060.00 | 7,839.94 | 17,910 |
| 2021-11-12 | 7,630.00 | 7,980.00 | 7,630.00 | 7,950.00 | 7,732.94 | 30,507 |
| 2021-11-11 | 7,760.00 | 7,800.00 | 7,510.00 | 7,740.00 | 7,528.68 | 25,594 |
| 2021-11-10 | 8,060.00 | 8,060.00 | 7,760.00 | 7,810.00 | 7,596.77 | 45,172 |
| 2021-11-09 | 8,120.00 | 8,170.00 | 8,020.00 | 8,060.00 | 7,839.94 | 24,454 |
| 2021-11-08 | 8,320.00 | 8,330.00 | 8,080.00 | 8,090.00 | 7,869.12 | 33,895 |
| 2021-11-05 | 8,510.00 | 8,550.00 | 8,230.00 | 8,320.00 | 8,092.84 | 22,276 |
| 2021-11-04 | 8,590.00 | 8,650.00 | 7,990.00 | 8,530.00 | 8,297.11 | 44,261 |
| 2021-11-03 | 8,630.00 | 8,670.00 | 8,500.00 | 8,580.00 | 8,345.74 | 26,647 |
| 2021-11-02 | 8,500.00 | 8,640.00 | 8,500.00 | 8,620.00 | 8,384.65 | 15,985 |
| 2021-11-01 | 8,380.00 | 8,580.00 | 8,380.00 | 8,500.00 | 8,267.93 | 18,202 |
| 2021-10-29 | 8,570.00 | 8,640.00 | 8,460.00 | 8,500.00 | 8,267.93 | 19,740 |
| 2021-10-28 | 8,530.00 | 8,630.00 | 8,530.00 | 8,590.00 | 8,355.47 | 14,059 |
| 2021-10-27 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,297.11 | 20,288 |
| 2021-10-26 | 8,700.00 | 8,700.00 | 8,580.00 | 8,660.00 | 8,423.56 | 19,827 |
| 2021-10-25 | 8,640.00 | 8,640.00 | 8,430.00 | 8,620.00 | 8,384.65 | 24,053 |
| 2021-10-22 | 8,520.00 | 8,700.00 | 8,450.00 | 8,510.00 | 8,277.66 | 21,199 |
| 2021-10-21 | 8,560.00 | 8,710.00 | 8,490.00 | 8,510.00 | 8,277.66 | 26,317 |
| 2021-10-20 | 8,670.00 | 8,710.00 | 8,600.00 | 8,630.00 | 8,394.38 | 16,964 |
| 2021-10-19 | 8,400.00 | 8,700.00 | 8,400.00 | 8,640.00 | 8,404.11 | 53,883 |
| 2021-10-18 | 8,450.00 | 8,500.00 | 8,360.00 | 8,430.00 | 8,199.84 | 21,053 |
| 2021-10-15 | 8,430.00 | 8,480.00 | 8,380.00 | 8,450.00 | 8,219.29 | 27,549 |
| 2021-10-14 | 8,200.00 | 8,420.00 | 8,200.00 | 8,390.00 | 8,160.93 | 28,947 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.