Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,300.00 | 9,800.00 | 7,710.00 | 8,390.00 | 8,390.00 | 65,229,160 |
| 2026-01-21 | 8,610.00 | 9,980.00 | 8,020.00 | 8,540.00 | 8,540.00 | 80,207,742 |
| 2026-01-20 | 7,430.00 | 7,980.00 | 7,000.00 | 7,980.00 | 7,980.00 | 58,391,820 |
| 2026-01-19 | 5,610.00 | 6,140.00 | 5,290.00 | 6,140.00 | 6,140.00 | 69,989,039 |
| 2026-01-16 | 4,030.00 | 4,955.00 | 4,015.00 | 4,725.00 | 4,725.00 | 61,591,711 |
| 2026-01-15 | 4,045.00 | 4,055.00 | 3,980.00 | 4,035.00 | 4,035.00 | 2,026,212 |
| 2026-01-14 | 4,035.00 | 4,095.00 | 3,970.00 | 3,980.00 | 3,980.00 | 2,943,086 |
| 2026-01-13 | 4,110.00 | 4,115.00 | 3,970.00 | 4,015.00 | 4,015.00 | 3,249,161 |
| 2026-01-12 | 4,060.00 | 4,200.00 | 4,050.00 | 4,150.00 | 4,150.00 | 5,771,086 |
| 2026-01-09 | 3,915.00 | 4,000.00 | 3,855.00 | 3,965.00 | 3,965.00 | 2,168,236 |
| 2026-01-08 | 4,000.00 | 4,030.00 | 3,880.00 | 3,890.00 | 3,890.00 | 2,329,258 |
| 2026-01-07 | 4,035.00 | 4,120.00 | 3,990.00 | 4,035.00 | 4,035.00 | 3,092,594 |
| 2026-01-06 | 4,230.00 | 4,235.00 | 3,965.00 | 4,045.00 | 4,045.00 | 5,631,422 |
| 2026-01-05 | 3,835.00 | 3,975.00 | 3,830.00 | 3,975.00 | 3,975.00 | 4,359,037 |
| 2026-01-02 | 3,660.00 | 3,770.00 | 3,630.00 | 3,735.00 | 3,735.00 | 1,450,833 |
| 2025-12-30 | 3,700.00 | 3,780.00 | 3,640.00 | 3,640.00 | 3,640.00 | 1,740,386 |
| 2025-12-29 | 3,635.00 | 3,720.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,141,128 |
| 2025-12-26 | 3,695.00 | 3,720.00 | 3,620.00 | 3,635.00 | 3,635.00 | 2,176,823 |
| 2025-12-24 | 3,755.00 | 3,770.00 | 3,690.00 | 3,705.00 | 3,705.00 | 1,725,579 |
| 2025-12-23 | 3,875.00 | 3,885.00 | 3,750.00 | 3,755.00 | 3,755.00 | 2,596,454 |
| 2025-12-22 | 3,875.00 | 3,945.00 | 3,860.00 | 3,860.00 | 3,860.00 | 2,835,713 |
| 2025-12-19 | 3,665.00 | 3,810.00 | 3,665.00 | 3,800.00 | 3,800.00 | 2,616,401 |
| 2025-12-18 | 3,595.00 | 3,730.00 | 3,590.00 | 3,655.00 | 3,655.00 | 1,976,204 |
| 2025-12-17 | 3,825.00 | 3,825.00 | 3,700.00 | 3,710.00 | 3,710.00 | 1,942,198 |
| 2025-12-16 | 3,870.00 | 3,870.00 | 3,710.00 | 3,750.00 | 3,750.00 | 3,762,290 |
| 2025-12-15 | 3,955.00 | 3,955.00 | 3,860.00 | 3,885.00 | 3,885.00 | 3,903,104 |
| 2025-12-12 | 4,015.00 | 4,065.00 | 3,965.00 | 4,045.00 | 4,045.00 | 6,119,777 |
| 2025-12-11 | 3,900.00 | 4,100.00 | 3,900.00 | 3,965.00 | 3,965.00 | 10,630,220 |
| 2025-12-10 | 3,950.00 | 3,975.00 | 3,895.00 | 3,895.00 | 3,895.00 | 2,109,513 |
| 2025-12-09 | 3,925.00 | 3,965.00 | 3,865.00 | 3,945.00 | 3,945.00 | 2,282,905 |
| 2025-12-08 | 4,020.00 | 4,020.00 | 3,880.00 | 3,925.00 | 3,925.00 | 3,027,968 |
| 2025-12-05 | 3,940.00 | 4,035.00 | 3,880.00 | 4,020.00 | 4,020.00 | 5,450,592 |
| 2025-12-04 | 4,070.00 | 4,075.00 | 3,880.00 | 3,885.00 | 3,885.00 | 4,203,854 |
| 2025-12-03 | 3,895.00 | 4,035.00 | 3,890.00 | 4,010.00 | 4,010.00 | 7,131,936 |
| 2025-12-02 | 3,795.00 | 3,860.00 | 3,770.00 | 3,820.00 | 3,820.00 | 2,117,404 |
| 2025-12-01 | 3,915.00 | 3,920.00 | 3,785.00 | 3,805.00 | 3,805.00 | 2,214,327 |
| 2025-11-28 | 3,880.00 | 3,910.00 | 3,825.00 | 3,875.00 | 3,875.00 | 2,055,285 |
| 2025-11-27 | 3,975.00 | 4,015.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,317,849 |
| 2025-11-26 | 3,765.00 | 3,900.00 | 3,760.00 | 3,900.00 | 3,900.00 | 3,771,115 |
| 2025-11-25 | 3,670.00 | 3,820.00 | 3,670.00 | 3,745.00 | 3,745.00 | 3,103,799 |
| 2025-11-24 | 3,640.00 | 3,685.00 | 3,540.00 | 3,620.00 | 3,620.00 | 3,080,312 |
| 2025-11-21 | 3,685.00 | 3,740.00 | 3,565.00 | 3,600.00 | 3,600.00 | 4,612,696 |
| 2025-11-20 | 3,865.00 | 3,975.00 | 3,865.00 | 3,880.00 | 3,880.00 | 3,857,408 |
| 2025-11-19 | 3,850.00 | 4,035.00 | 3,690.00 | 3,790.00 | 3,790.00 | 4,238,066 |
| 2025-11-18 | 3,875.00 | 4,040.00 | 3,800.00 | 3,810.00 | 3,810.00 | 5,026,787 |
| 2025-11-17 | 4,010.00 | 4,080.00 | 3,900.00 | 3,920.00 | 3,920.00 | 3,904,669 |
| 2025-11-14 | 4,135.00 | 4,135.00 | 4,000.00 | 4,005.00 | 4,005.00 | 4,038,451 |
| 2025-11-13 | 4,100.00 | 4,250.00 | 4,085.00 | 4,205.00 | 4,205.00 | 5,288,441 |
| 2025-11-12 | 4,120.00 | 4,160.00 | 4,065.00 | 4,095.00 | 4,095.00 | 3,192,816 |
| 2025-11-11 | 4,270.00 | 4,315.00 | 4,055.00 | 4,120.00 | 4,120.00 | 5,909,238 |
| 2025-11-10 | 4,200.00 | 4,295.00 | 4,140.00 | 4,265.00 | 4,265.00 | 3,806,175 |
| 2025-11-07 | 4,085.00 | 4,365.00 | 4,080.00 | 4,225.00 | 4,225.00 | 6,315,734 |
| 2025-11-06 | 4,585.00 | 4,735.00 | 4,330.00 | 4,330.00 | 4,330.00 | 7,031,914 |
| 2025-11-05 | 4,595.00 | 4,640.00 | 4,360.00 | 4,570.00 | 4,570.00 | 9,999,632 |
| 2025-11-04 | 4,740.00 | 4,900.00 | 4,660.00 | 4,700.00 | 4,700.00 | 9,276,771 |
| 2025-11-03 | 4,825.00 | 4,895.00 | 4,705.00 | 4,770.00 | 4,770.00 | 12,865,230 |
| 2025-10-31 | 5,280.00 | 5,290.00 | 4,795.00 | 4,820.00 | 4,820.00 | 24,890,680 |
| 2025-10-30 | 4,870.00 | 5,600.00 | 4,830.00 | 5,240.00 | 5,240.00 | 81,488,391 |
| 2025-10-29 | 4,960.00 | 5,380.00 | 4,820.00 | 4,980.00 | 4,980.00 | 53,277,230 |
| 2025-10-28 | 4,620.00 | 4,840.00 | 4,550.00 | 4,755.00 | 4,755.00 | 38,710,980 |
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.