Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1,275.00 | 1,280.00 | 1,268.00 | 1,268.00 | 1,268.00 | 489,428 |
| 2024-01-30 | 1,283.00 | 1,290.00 | 1,274.00 | 1,275.00 | 1,275.00 | 638,038 |
| 2024-01-29 | 1,279.00 | 1,295.00 | 1,279.00 | 1,281.00 | 1,281.00 | 651,134 |
| 2024-01-26 | 1,280.00 | 1,283.00 | 1,270.00 | 1,276.00 | 1,276.00 | 485,868 |
| 2024-01-25 | 1,287.00 | 1,287.00 | 1,270.00 | 1,273.00 | 1,273.00 | 803,529 |
| 2024-01-24 | 1,306.00 | 1,306.00 | 1,282.00 | 1,287.00 | 1,287.00 | 909,560 |
| 2024-01-23 | 1,316.00 | 1,320.00 | 1,303.00 | 1,306.00 | 1,306.00 | 693,831 |
| 2024-01-22 | 1,320.00 | 1,325.00 | 1,307.00 | 1,317.00 | 1,317.00 | 1,111,792 |
| 2024-01-19 | 1,289.00 | 1,316.00 | 1,289.00 | 1,316.00 | 1,316.00 | 1,564,572 |
| 2024-01-18 | 1,271.00 | 1,307.00 | 1,271.00 | 1,284.00 | 1,284.00 | 1,137,832 |
| 2024-01-17 | 1,290.00 | 1,305.00 | 1,265.00 | 1,268.00 | 1,268.00 | 1,208,353 |
| 2024-01-16 | 1,307.00 | 1,312.00 | 1,293.00 | 1,300.00 | 1,300.00 | 772,178 |
| 2024-01-15 | 1,294.00 | 1,311.00 | 1,286.00 | 1,306.00 | 1,306.00 | 1,191,487 |
| 2024-01-12 | 1,310.00 | 1,310.00 | 1,290.00 | 1,291.00 | 1,291.00 | 744,324 |
| 2024-01-11 | 1,304.00 | 1,317.00 | 1,300.00 | 1,304.00 | 1,304.00 | 1,210,604 |
| 2024-01-10 | 1,300.00 | 1,305.00 | 1,289.00 | 1,291.00 | 1,291.00 | 786,038 |
| 2024-01-09 | 1,300.00 | 1,311.00 | 1,300.00 | 1,305.00 | 1,305.00 | 552,909 |
| 2024-01-08 | 1,299.00 | 1,307.00 | 1,292.00 | 1,298.00 | 1,298.00 | 697,181 |
| 2024-01-05 | 1,296.00 | 1,310.00 | 1,291.00 | 1,298.00 | 1,298.00 | 691,198 |
| 2024-01-04 | 1,293.00 | 1,298.00 | 1,285.00 | 1,296.00 | 1,296.00 | 660,789 |
| 2024-01-03 | 1,293.00 | 1,298.00 | 1,287.00 | 1,293.00 | 1,293.00 | 703,334 |
| 2024-01-02 | 1,290.00 | 1,299.00 | 1,285.00 | 1,297.00 | 1,297.00 | 588,716 |
| 2023-12-28 | 1,273.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 427,795 |
| 2023-12-27 | 1,277.00 | 1,283.00 | 1,267.00 | 1,273.00 | 1,273.00 | 648,250 |
| 2023-12-26 | 1,290.00 | 1,298.00 | 1,272.00 | 1,273.00 | 1,273.00 | 1,000,370 |
| 2023-12-22 | 1,295.00 | 1,295.00 | 1,279.00 | 1,290.00 | 1,290.00 | 1,049,344 |
| 2023-12-21 | 1,302.00 | 1,305.00 | 1,291.00 | 1,291.00 | 1,291.00 | 995,526 |
| 2023-12-20 | 1,302.00 | 1,306.00 | 1,299.00 | 1,301.00 | 1,301.00 | 1,214,535 |
| 2023-12-19 | 1,312.00 | 1,312.00 | 1,300.00 | 1,301.00 | 1,301.00 | 949,000 |
| 2023-12-18 | 1,309.00 | 1,311.00 | 1,305.00 | 1,308.00 | 1,308.00 | 552,285 |
| 2023-12-15 | 1,319.00 | 1,319.00 | 1,301.00 | 1,308.00 | 1,308.00 | 947,130 |
| 2023-12-14 | 1,304.00 | 1,343.00 | 1,304.00 | 1,307.00 | 1,307.00 | 1,545,359 |
| 2023-12-13 | 1,318.00 | 1,325.00 | 1,299.00 | 1,301.00 | 1,301.00 | 1,526,419 |
| 2023-12-12 | 1,348.00 | 1,349.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,534,678 |
| 2023-12-11 | 1,304.00 | 1,349.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2,235,545 |
| 2023-12-08 | 1,321.00 | 1,326.00 | 1,297.00 | 1,300.00 | 1,300.00 | 2,049,684 |
| 2023-12-07 | 1,333.00 | 1,338.00 | 1,307.00 | 1,319.00 | 1,319.00 | 1,294,753 |
| 2023-12-06 | 1,363.00 | 1,376.00 | 1,336.00 | 1,336.00 | 1,336.00 | 2,516,430 |
| 2023-12-05 | 1,360.00 | 1,360.00 | 1,336.00 | 1,338.00 | 1,338.00 | 1,211,371 |
| 2023-12-04 | 1,337.00 | 1,361.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1,366,612 |
| 2023-12-01 | 1,341.00 | 1,366.00 | 1,331.00 | 1,331.00 | 1,331.00 | 701,098 |
| 2023-11-30 | 1,334.00 | 1,341.00 | 1,332.00 | 1,340.00 | 1,340.00 | 520,178 |
| 2023-11-29 | 1,354.00 | 1,354.00 | 1,331.00 | 1,334.00 | 1,334.00 | 849,871 |
| 2023-11-28 | 1,341.00 | 1,390.00 | 1,341.00 | 1,352.00 | 1,352.00 | 2,225,169 |
| 2023-11-27 | 1,370.00 | 1,375.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,152,907 |
| 2023-11-24 | 1,374.00 | 1,410.00 | 1,356.00 | 1,359.00 | 1,359.00 | 2,577,650 |
| 2023-11-23 | 1,354.00 | 1,388.00 | 1,344.00 | 1,368.00 | 1,368.00 | 3,943,235 |
| 2023-11-22 | 1,344.00 | 1,355.00 | 1,323.00 | 1,329.00 | 1,329.00 | 877,620 |
| 2023-11-21 | 1,352.00 | 1,355.00 | 1,335.00 | 1,338.00 | 1,338.00 | 677,692 |
| 2023-11-20 | 1,336.00 | 1,357.00 | 1,333.00 | 1,355.00 | 1,355.00 | 541,631 |
| 2023-11-17 | 1,360.00 | 1,369.00 | 1,340.00 | 1,343.00 | 1,343.00 | 827,009 |
| 2023-11-16 | 1,364.00 | 1,377.00 | 1,352.00 | 1,363.00 | 1,363.00 | 1,049,803 |
| 2023-11-15 | 1,336.00 | 1,359.00 | 1,333.00 | 1,350.00 | 1,350.00 | 1,521,126 |
| 2023-11-14 | 1,300.00 | 1,347.00 | 1,297.00 | 1,324.00 | 1,324.00 | 851,147 |
| 2023-11-13 | 1,306.00 | 1,320.00 | 1,286.00 | 1,287.00 | 1,287.00 | 575,590 |
| 2023-11-10 | 1,321.00 | 1,321.00 | 1,300.00 | 1,304.00 | 1,304.00 | 644,804 |
| 2023-11-09 | 1,330.00 | 1,401.00 | 1,305.00 | 1,319.00 | 1,319.00 | 2,567,315 |
| 2023-11-08 | 1,337.00 | 1,353.00 | 1,330.00 | 1,331.00 | 1,331.00 | 620,052 |
| 2023-11-07 | 1,343.00 | 1,378.00 | 1,314.00 | 1,334.00 | 1,334.00 | 1,426,414 |
| 2023-11-06 | 1,325.00 | 1,358.00 | 1,316.00 | 1,342.00 | 1,342.00 | 1,590,509 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.