Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 22,550.00 | 22,550.00 | 21,600.00 | 22,050.00 | 22,050.00 | 6,074,398 |
| 2026-04-21 | 22,900.00 | 23,400.00 | 22,000.00 | 22,550.00 | 22,550.00 | 9,831,958 |
| 2026-04-20 | 22,550.00 | 23,750.00 | 22,100.00 | 22,650.00 | 22,650.00 | 9,969,470 |
| 2026-04-17 | 23,300.00 | 23,350.00 | 21,800.00 | 22,550.00 | 22,550.00 | 8,099,195 |
| 2026-04-16 | 22,500.00 | 25,300.00 | 22,100.00 | 23,100.00 | 23,100.00 | 39,309,191 |
| 2026-04-15 | 21,500.00 | 22,850.00 | 21,150.00 | 21,750.00 | 21,750.00 | 17,388,600 |
| 2026-04-14 | 21,500.00 | 21,550.00 | 20,600.00 | 21,000.00 | 21,000.00 | 7,504,368 |
| 2026-04-13 | 20,400.00 | 21,750.00 | 20,100.00 | 21,100.00 | 21,100.00 | 9,993,759 |
| 2026-04-10 | 22,650.00 | 22,700.00 | 20,850.00 | 21,000.00 | 21,000.00 | 10,935,480 |
| 2026-04-09 | 23,650.00 | 23,650.00 | 21,500.00 | 21,950.00 | 21,950.00 | 12,644,750 |
| 2026-04-08 | 21,300.00 | 24,700.00 | 20,750.00 | 23,650.00 | 23,650.00 | 40,958,219 |
| 2026-04-07 | 21,050.00 | 21,200.00 | 19,300.00 | 19,950.00 | 19,950.00 | 11,409,440 |
| 2026-04-06 | 21,600.00 | 22,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 10,130,610 |
| 2026-04-03 | 21,400.00 | 22,000.00 | 20,450.00 | 21,600.00 | 21,600.00 | 10,596,010 |
| 2026-04-02 | 22,950.00 | 23,000.00 | 20,000.00 | 20,650.00 | 20,650.00 | 14,744,880 |
| 2026-04-01 | 22,100.00 | 23,150.00 | 21,600.00 | 22,050.00 | 22,050.00 | 18,190,070 |
| 2026-03-31 | 21,600.00 | 21,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 15,329,190 |
| 2026-03-30 | 22,050.00 | 22,400.00 | 21,200.00 | 21,600.00 | 21,600.00 | 13,557,120 |
| 2026-03-27 | 22,800.00 | 25,000.00 | 22,600.00 | 23,400.00 | 23,400.00 | 21,858,330 |
| 2026-03-26 | 25,850.00 | 26,200.00 | 23,750.00 | 24,000.00 | 24,000.00 | 15,940,860 |
| 2026-03-25 | 27,450.00 | 27,800.00 | 24,250.00 | 25,850.00 | 25,850.00 | 24,761,930 |
| 2026-03-24 | 28,100.00 | 29,500.00 | 25,650.00 | 27,050.00 | 27,050.00 | 24,579,961 |
| 2026-03-23 | 27,500.00 | 29,100.00 | 26,150.00 | 26,350.00 | 26,350.00 | 22,754,990 |
| 2026-03-20 | 30,050.00 | 30,100.00 | 27,350.00 | 28,400.00 | 28,400.00 | 25,493,650 |
| 2026-03-19 | 28,800.00 | 30,200.00 | 27,550.00 | 28,950.00 | 28,950.00 | 29,464,939 |
| 2026-03-18 | 24,700.00 | 29,800.00 | 24,500.00 | 29,300.00 | 29,300.00 | 76,042,469 |
| 2026-03-17 | 25,100.00 | 25,450.00 | 23,500.00 | 24,100.00 | 24,100.00 | 21,411,170 |
| 2026-03-16 | 25,200.00 | 26,800.00 | 23,200.00 | 24,000.00 | 24,000.00 | 37,668,566 |
| 2026-03-13 | 21,000.00 | 24,950.00 | 20,700.00 | 24,450.00 | 24,450.00 | 60,991,770 |
| 2026-03-12 | 22,700.00 | 23,550.00 | 21,000.00 | 21,900.00 | 21,900.00 | 28,198,410 |
| 2026-03-11 | 21,600.00 | 23,550.00 | 20,150.00 | 22,700.00 | 22,700.00 | 62,141,141 |
| 2026-03-10 | 18,500.00 | 21,950.00 | 17,900.00 | 20,650.00 | 20,650.00 | 80,121,484 |
| 2026-03-09 | 16,610.00 | 18,690.00 | 16,400.00 | 17,300.00 | 17,300.00 | 42,966,047 |
| 2026-03-06 | 17,130.00 | 18,750.00 | 16,620.00 | 17,230.00 | 17,230.00 | 52,346,340 |
| 2026-03-05 | 15,690.00 | 16,580.00 | 14,600.00 | 16,580.00 | 16,580.00 | 22,932,711 |
| 2026-03-04 | 16,690.00 | 16,700.00 | 12,020.00 | 12,760.00 | 12,760.00 | 26,001,420 |
| 2026-03-03 | 17,000.00 | 18,100.00 | 15,500.00 | 17,060.00 | 17,060.00 | 19,023,461 |
| 2026-02-27 | 17,160.00 | 17,750.00 | 16,700.00 | 17,110.00 | 17,110.00 | 11,957,370 |
| 2026-02-26 | 17,330.00 | 17,520.00 | 16,500.00 | 16,580.00 | 16,580.00 | 11,763,390 |
| 2026-02-25 | 17,830.00 | 18,200.00 | 16,640.00 | 17,240.00 | 17,240.00 | 13,612,300 |
| 2026-02-24 | 17,300.00 | 18,650.00 | 15,600.00 | 17,150.00 | 17,150.00 | 32,908,570 |
| 2026-02-23 | 15,540.00 | 17,610.00 | 15,540.00 | 16,930.00 | 16,930.00 | 46,023,910 |
| 2026-02-20 | 13,160.00 | 16,180.00 | 12,950.00 | 14,850.00 | 14,850.00 | 62,709,422 |
| 2026-02-19 | 12,840.00 | 13,430.00 | 12,690.00 | 12,950.00 | 12,950.00 | 15,331,180 |
| 2026-02-13 | 13,200.00 | 13,210.00 | 12,000.00 | 12,340.00 | 12,340.00 | 34,526,754 |
| 2026-02-12 | 12,710.00 | 14,360.00 | 12,550.00 | 13,620.00 | 13,620.00 | 108,178,094 |
| 2026-02-11 | 10,310.00 | 12,350.00 | 10,180.00 | 12,350.00 | 12,350.00 | 48,619,160 |
| 2026-02-10 | 9,500.00 | 9,500.00 | 9,170.00 | 9,500.00 | 9,500.00 | 6,995,794 |
| 2026-02-09 | 9,650.00 | 9,760.00 | 9,400.00 | 9,520.00 | 9,520.00 | 11,103,630 |
| 2026-02-06 | 9,080.00 | 9,500.00 | 8,800.00 | 9,490.00 | 9,490.00 | 10,896,510 |
| 2026-02-05 | 9,290.00 | 9,680.00 | 9,030.00 | 9,350.00 | 9,350.00 | 11,340,660 |
| 2026-02-04 | 9,560.00 | 10,010.00 | 9,200.00 | 9,480.00 | 9,480.00 | 27,954,010 |
| 2026-02-03 | 8,840.00 | 9,200.00 | 8,770.00 | 9,170.00 | 9,170.00 | 12,525,710 |
| 2026-02-02 | 8,920.00 | 9,460.00 | 8,600.00 | 8,770.00 | 8,770.00 | 18,871,051 |
| 2026-01-30 | 9,110.00 | 9,200.00 | 8,750.00 | 9,030.00 | 9,030.00 | 15,197,620 |
| 2026-01-29 | 8,890.00 | 9,160.00 | 8,550.00 | 9,010.00 | 9,010.00 | 18,716,170 |
| 2026-01-28 | 8,910.00 | 9,000.00 | 8,360.00 | 8,740.00 | 8,740.00 | 21,295,400 |
| 2026-01-27 | 9,840.00 | 9,840.00 | 8,500.00 | 8,770.00 | 8,770.00 | 39,831,406 |
| 2026-01-26 | 7,170.00 | 8,700.00 | 7,170.00 | 8,470.00 | 8,470.00 | 58,852,020 |
| 2026-01-23 | 8,390.00 | 8,490.00 | 6,950.00 | 7,090.00 | 7,090.00 | 33,724,238 |
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.