Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,900.00 | 10,500.00 | 9,730.00 | 9,980.00 | 9,980.00 | 3,016,322 |
| 2026-07-21 | 9,060.00 | 9,690.00 | 8,770.00 | 9,490.00 | 9,490.00 | 2,312,360 |
| 2026-07-20 | 9,390.00 | 9,700.00 | 9,050.00 | 9,070.00 | 9,070.00 | 2,122,552 |
| 2026-07-16 | 10,400.00 | 10,400.00 | 9,840.00 | 9,850.00 | 9,850.00 | 2,363,708 |
| 2026-07-15 | 10,580.00 | 10,930.00 | 10,400.00 | 10,730.00 | 10,730.00 | 2,522,264 |
| 2026-07-14 | 10,600.00 | 10,970.00 | 9,810.00 | 10,340.00 | 10,340.00 | 3,088,639 |
| 2026-07-13 | 11,490.00 | 12,420.00 | 10,610.00 | 10,690.00 | 10,690.00 | 4,285,107 |
| 2026-07-10 | 10,230.00 | 11,790.00 | 10,230.00 | 11,210.00 | 11,210.00 | 5,021,557 |
| 2026-07-09 | 9,810.00 | 10,790.00 | 9,790.00 | 10,050.00 | 10,050.00 | 3,619,164 |
| 2026-07-08 | 10,410.00 | 10,660.00 | 9,800.00 | 9,810.00 | 9,810.00 | 3,057,700 |
| 2026-07-07 | 11,600.00 | 11,600.00 | 10,510.00 | 10,870.00 | 10,870.00 | 1,993,928 |
| 2026-07-06 | 11,700.00 | 12,290.00 | 11,050.00 | 11,650.00 | 11,650.00 | 2,370,399 |
| 2026-07-03 | 11,250.00 | 11,570.00 | 10,410.00 | 11,570.00 | 11,570.00 | 2,439,209 |
| 2026-07-02 | 12,100.00 | 12,100.00 | 11,140.00 | 11,250.00 | 11,250.00 | 2,371,751 |
| 2026-07-01 | 12,350.00 | 12,900.00 | 11,970.00 | 12,550.00 | 12,550.00 | 3,077,311 |
| 2026-06-30 | 12,610.00 | 12,800.00 | 11,500.00 | 12,200.00 | 12,200.00 | 2,405,375 |
| 2026-06-29 | 11,170.00 | 12,620.00 | 11,120.00 | 12,530.00 | 12,530.00 | 4,801,384 |
| 2026-06-26 | 11,900.00 | 12,140.00 | 11,050.00 | 11,170.00 | 11,170.00 | 3,840,837 |
| 2026-06-25 | 12,860.00 | 13,160.00 | 12,100.00 | 12,200.00 | 12,200.00 | 3,092,472 |
| 2026-06-24 | 12,800.00 | 13,300.00 | 12,330.00 | 12,700.00 | 12,700.00 | 2,972,593 |
| 2026-06-23 | 13,750.00 | 14,630.00 | 12,760.00 | 12,760.00 | 12,760.00 | 4,397,476 |
| 2026-06-22 | 14,340.00 | 14,720.00 | 13,910.00 | 14,170.00 | 14,170.00 | 2,836,036 |
| 2026-06-19 | 14,780.00 | 15,200.00 | 14,000.00 | 14,500.00 | 14,500.00 | 3,844,180 |
| 2026-06-18 | 16,890.00 | 17,040.00 | 14,660.00 | 14,780.00 | 14,780.00 | 9,943,169 |
| 2026-06-17 | 15,650.00 | 16,120.00 | 14,770.00 | 15,550.00 | 15,550.00 | 5,760,100 |
| 2026-06-16 | 15,400.00 | 16,490.00 | 15,080.00 | 15,560.00 | 15,560.00 | 10,543,320 |
| 2026-06-15 | 16,890.00 | 16,890.00 | 14,880.00 | 15,080.00 | 15,080.00 | 11,854,860 |
| 2026-06-12 | 14,130.00 | 17,570.00 | 13,700.00 | 17,570.00 | 17,570.00 | 6,222,753 |
| 2026-06-11 | 12,830.00 | 13,520.00 | 12,520.00 | 13,520.00 | 13,520.00 | 3,616,928 |
| 2026-06-10 | 13,400.00 | 13,900.00 | 12,870.00 | 13,200.00 | 13,200.00 | 2,602,589 |
| 2026-06-09 | 13,190.00 | 14,000.00 | 13,010.00 | 13,720.00 | 13,720.00 | 3,550,758 |
| 2026-06-08 | 12,920.00 | 13,550.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,972,705 |
| 2026-06-05 | 15,690.00 | 15,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,728,530 |
| 2026-06-04 | 14,550.00 | 16,160.00 | 14,540.00 | 15,690.00 | 15,690.00 | 5,966,812 |
| 2026-06-02 | 15,540.00 | 15,550.00 | 14,360.00 | 14,550.00 | 14,550.00 | 4,668,464 |
| 2026-06-01 | 15,220.00 | 16,470.00 | 14,770.00 | 15,540.00 | 15,540.00 | 6,410,617 |
| 2026-05-29 | 15,600.00 | 15,750.00 | 14,730.00 | 15,210.00 | 15,210.00 | 4,442,895 |
| 2026-05-28 | 15,770.00 | 16,330.00 | 14,910.00 | 15,540.00 | 15,540.00 | 4,478,010 |
| 2026-05-27 | 17,040.00 | 17,150.00 | 15,690.00 | 15,690.00 | 15,690.00 | 5,254,164 |
| 2026-05-26 | 17,140.00 | 17,910.00 | 16,770.00 | 16,910.00 | 16,910.00 | 5,124,231 |
| 2026-05-22 | 17,440.00 | 17,680.00 | 16,800.00 | 16,800.00 | 16,800.00 | 4,509,371 |
| 2026-05-21 | 16,700.00 | 17,220.00 | 16,420.00 | 16,700.00 | 16,700.00 | 4,686,211 |
| 2026-05-20 | 16,560.00 | 16,860.00 | 15,500.00 | 16,080.00 | 16,080.00 | 5,006,418 |
| 2026-05-19 | 17,290.00 | 17,400.00 | 16,200.00 | 16,570.00 | 16,570.00 | 3,781,761 |
| 2026-05-18 | 16,550.00 | 17,600.00 | 16,200.00 | 17,290.00 | 17,290.00 | 6,959,610 |
| 2026-05-15 | 18,380.00 | 18,390.00 | 16,780.00 | 17,130.00 | 17,130.00 | 6,804,465 |
| 2026-05-14 | 18,250.00 | 18,500.00 | 17,550.00 | 18,200.00 | 18,200.00 | 8,143,991 |
| 2026-05-13 | 20,000.00 | 20,000.00 | 18,070.00 | 18,140.00 | 18,140.00 | 9,425,232 |
| 2026-05-12 | 19,320.00 | 21,750.00 | 19,140.00 | 20,000.00 | 20,000.00 | 19,471,650 |
| 2026-05-11 | 20,150.00 | 20,200.00 | 19,090.00 | 19,300.00 | 19,300.00 | 10,145,780 |
| 2026-05-08 | 20,900.00 | 20,950.00 | 19,850.00 | 20,150.00 | 20,150.00 | 7,137,582 |
| 2026-05-07 | 21,450.00 | 22,550.00 | 20,950.00 | 20,950.00 | 20,950.00 | 10,337,010 |
| 2026-05-06 | 21,600.00 | 21,850.00 | 20,800.00 | 21,250.00 | 21,250.00 | 7,718,281 |
| 2026-05-04 | 22,000.00 | 22,500.00 | 21,000.00 | 21,550.00 | 21,550.00 | 7,780,709 |
| 2026-04-30 | 22,300.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | 5,021,210 |
| 2026-04-29 | 22,250.00 | 22,650.00 | 21,750.00 | 22,300.00 | 22,300.00 | 5,273,579 |
| 2026-04-28 | 23,150.00 | 23,200.00 | 22,050.00 | 22,250.00 | 22,250.00 | 7,276,545 |
| 2026-04-27 | 23,350.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,150.00 | 7,784,669 |
| 2026-04-24 | 23,400.00 | 23,450.00 | 22,500.00 | 22,900.00 | 22,900.00 | 8,247,778 |
| 2026-04-23 | 22,800.00 | 24,600.00 | 22,400.00 | 23,400.00 | 23,400.00 | 35,256,473 |
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.