Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-25 | 1,482.00 | 1,500.00 | 1,440.00 | 1,446.00 | 1,446.00 | 76,451 |
| 2024-10-24 | 1,500.00 | 1,528.00 | 1,480.00 | 1,482.00 | 1,482.00 | 46,386 |
| 2024-10-23 | 1,545.00 | 1,580.00 | 1,499.00 | 1,500.00 | 1,500.00 | 128,889 |
| 2024-10-22 | 1,559.00 | 1,559.00 | 1,519.00 | 1,519.00 | 1,519.00 | 59,101 |
| 2024-10-21 | 1,598.00 | 1,628.00 | 1,553.00 | 1,560.00 | 1,560.00 | 55,050 |
| 2024-10-18 | 1,626.00 | 1,626.00 | 1,552.00 | 1,585.00 | 1,585.00 | 92,072 |
| 2024-10-17 | 1,620.00 | 1,631.00 | 1,587.00 | 1,610.00 | 1,610.00 | 37,781 |
| 2024-10-16 | 1,621.00 | 1,643.00 | 1,602.00 | 1,615.00 | 1,615.00 | 54,770 |
| 2024-10-15 | 1,640.00 | 1,645.00 | 1,629.00 | 1,629.00 | 1,629.00 | 51,344 |
| 2024-10-14 | 1,617.00 | 1,650.00 | 1,598.00 | 1,640.00 | 1,640.00 | 59,286 |
| 2024-10-11 | 1,623.00 | 1,623.00 | 1,567.00 | 1,616.00 | 1,616.00 | 116,322 |
| 2024-10-10 | 1,655.00 | 1,655.00 | 1,604.00 | 1,610.00 | 1,610.00 | 81,026 |
| 2024-10-08 | 1,645.00 | 1,655.00 | 1,631.00 | 1,642.00 | 1,642.00 | 60,574 |
| 2024-10-07 | 1,643.00 | 1,643.00 | 1,615.00 | 1,637.00 | 1,637.00 | 58,027 |
| 2024-10-04 | 1,652.00 | 1,663.00 | 1,610.00 | 1,611.00 | 1,611.00 | 86,590 |
| 2024-10-02 | 1,641.00 | 1,657.00 | 1,626.00 | 1,652.00 | 1,652.00 | 118,300 |
| 2024-09-30 | 1,667.00 | 1,667.00 | 1,647.00 | 1,648.00 | 1,648.00 | 53,022 |
| 2024-09-27 | 1,667.00 | 1,667.00 | 1,650.00 | 1,653.00 | 1,653.00 | 63,114 |
| 2024-09-26 | 1,665.00 | 1,665.00 | 1,641.00 | 1,655.00 | 1,655.00 | 76,121 |
| 2024-09-25 | 1,646.00 | 1,665.00 | 1,645.00 | 1,649.00 | 1,649.00 | 64,165 |
| 2024-09-24 | 1,645.00 | 1,657.00 | 1,638.00 | 1,646.00 | 1,646.00 | 42,142 |
| 2024-09-23 | 1,655.00 | 1,655.00 | 1,633.00 | 1,638.00 | 1,638.00 | 29,732 |
| 2024-09-20 | 1,649.00 | 1,649.00 | 1,622.00 | 1,640.00 | 1,640.00 | 51,121 |
| 2024-09-19 | 1,658.00 | 1,658.00 | 1,604.00 | 1,611.00 | 1,611.00 | 56,484 |
| 2024-09-13 | 1,640.00 | 1,648.00 | 1,630.00 | 1,639.00 | 1,639.00 | 33,614 |
| 2024-09-12 | 1,593.00 | 1,650.00 | 1,593.00 | 1,640.00 | 1,640.00 | 47,498 |
| 2024-09-11 | 1,588.00 | 1,607.00 | 1,567.00 | 1,593.00 | 1,593.00 | 78,791 |
| 2024-09-10 | 1,598.00 | 1,600.00 | 1,556.00 | 1,587.00 | 1,587.00 | 81,154 |
| 2024-09-09 | 1,535.00 | 1,590.00 | 1,534.00 | 1,563.00 | 1,563.00 | 78,801 |
| 2024-09-06 | 1,618.00 | 1,618.00 | 1,551.00 | 1,551.00 | 1,551.00 | 97,626 |
| 2024-09-05 | 1,617.00 | 1,627.00 | 1,600.00 | 1,605.00 | 1,605.00 | 105,417 |
| 2024-09-04 | 1,600.00 | 1,628.00 | 1,572.00 | 1,619.00 | 1,619.00 | 135,598 |
| 2024-09-03 | 1,631.00 | 1,647.00 | 1,615.00 | 1,630.00 | 1,630.00 | 85,332 |
| 2024-09-02 | 1,611.00 | 1,640.00 | 1,602.00 | 1,637.00 | 1,637.00 | 71,719 |
| 2024-08-30 | 1,618.00 | 1,618.00 | 1,597.00 | 1,610.00 | 1,610.00 | 104,840 |
| 2024-08-29 | 1,598.00 | 1,620.00 | 1,576.00 | 1,609.00 | 1,609.00 | 87,207 |
| 2024-08-28 | 1,647.00 | 1,667.00 | 1,600.00 | 1,600.00 | 1,600.00 | 171,864 |
| 2024-08-27 | 1,621.00 | 1,649.00 | 1,621.00 | 1,647.00 | 1,647.00 | 89,358 |
| 2024-08-26 | 1,620.00 | 1,638.00 | 1,607.00 | 1,637.00 | 1,637.00 | 93,103 |
| 2024-08-23 | 1,655.00 | 1,673.00 | 1,615.00 | 1,632.00 | 1,632.00 | 190,719 |
| 2024-08-22 | 1,738.00 | 1,739.00 | 1,667.00 | 1,675.00 | 1,675.00 | 188,289 |
| 2024-08-21 | 1,713.00 | 1,741.00 | 1,670.00 | 1,720.00 | 1,720.00 | 159,038 |
| 2024-08-20 | 1,699.00 | 1,727.00 | 1,695.00 | 1,713.00 | 1,713.00 | 82,215 |
| 2024-08-19 | 1,719.00 | 1,729.00 | 1,660.00 | 1,681.00 | 1,681.00 | 251,480 |
| 2024-08-16 | 1,784.00 | 1,799.00 | 1,731.00 | 1,734.00 | 1,734.00 | 191,307 |
| 2024-08-14 | 1,779.00 | 1,808.00 | 1,762.00 | 1,782.00 | 1,782.00 | 147,554 |
| 2024-08-13 | 1,850.00 | 1,896.00 | 1,779.00 | 1,779.00 | 1,779.00 | 250,150 |
| 2024-08-12 | 1,919.00 | 1,919.00 | 1,836.00 | 1,855.00 | 1,855.00 | 266,581 |
| 2024-08-09 | 1,828.00 | 1,919.00 | 1,784.00 | 1,879.00 | 1,879.00 | 367,718 |
| 2024-08-08 | 1,824.00 | 1,824.00 | 1,650.00 | 1,784.00 | 1,784.00 | 212,205 |
| 2024-08-07 | 1,760.00 | 1,851.00 | 1,760.00 | 1,825.00 | 1,825.00 | 239,709 |
| 2024-08-06 | 1,602.00 | 1,853.00 | 1,602.00 | 1,780.00 | 1,780.00 | 613,381 |
| 2024-08-05 | 1,935.00 | 1,950.00 | 1,660.00 | 1,707.00 | 1,707.00 | 818,756 |
| 2024-08-02 | 2,125.00 | 2,130.00 | 1,967.00 | 1,982.00 | 1,982.00 | 1,282,426 |
| 2024-08-01 | 2,200.00 | 2,210.00 | 2,100.00 | 2,165.00 | 2,165.00 | 1,216,598 |
| 2024-07-31 | 2,130.00 | 2,440.00 | 2,055.00 | 2,215.00 | 2,215.00 | 16,990,631 |
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.