Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,515.00 | 4,625.00 | 4,370.00 | 4,580.00 | 4,580.00 | 20,000,699 |
| 2025-10-24 | 4,230.00 | 4,525.00 | 4,220.00 | 4,420.00 | 4,420.00 | 21,570,830 |
| 2025-10-23 | 4,170.00 | 4,225.00 | 4,115.00 | 4,150.00 | 4,150.00 | 3,830,158 |
| 2025-10-22 | 4,215.00 | 4,255.00 | 4,115.00 | 4,235.00 | 4,235.00 | 4,818,870 |
| 2025-10-21 | 4,315.00 | 4,470.00 | 4,260.00 | 4,265.00 | 4,265.00 | 11,470,580 |
| 2025-10-20 | 4,250.00 | 4,330.00 | 4,210.00 | 4,275.00 | 4,275.00 | 4,975,399 |
| 2025-10-17 | 4,280.00 | 4,395.00 | 4,235.00 | 4,270.00 | 4,270.00 | 7,598,824 |
| 2025-10-16 | 4,520.00 | 4,545.00 | 4,355.00 | 4,375.00 | 4,375.00 | 12,343,690 |
| 2025-10-15 | 4,220.00 | 4,625.00 | 4,220.00 | 4,435.00 | 4,435.00 | 28,827,850 |
| 2025-10-14 | 4,405.00 | 4,465.00 | 4,130.00 | 4,175.00 | 4,175.00 | 9,719,287 |
| 2025-10-13 | 4,340.00 | 4,445.00 | 4,255.00 | 4,320.00 | 4,320.00 | 13,864,250 |
| 2025-10-10 | 4,070.00 | 4,435.00 | 4,070.00 | 4,395.00 | 4,395.00 | 22,887,641 |
| 2025-10-02 | 4,010.00 | 4,100.00 | 3,950.00 | 4,045.00 | 4,045.00 | 4,621,227 |
| 2025-10-01 | 4,025.00 | 4,160.00 | 3,965.00 | 4,000.00 | 4,000.00 | 6,242,175 |
| 2025-09-30 | 4,140.00 | 4,180.00 | 4,025.00 | 4,050.00 | 4,050.00 | 4,426,435 |
| 2025-09-29 | 4,110.00 | 4,270.00 | 4,105.00 | 4,135.00 | 4,135.00 | 5,715,183 |
| 2025-09-26 | 4,325.00 | 4,325.00 | 4,095.00 | 4,110.00 | 4,110.00 | 10,198,190 |
| 2025-09-25 | 4,600.00 | 4,630.00 | 4,280.00 | 4,285.00 | 4,285.00 | 17,206,199 |
| 2025-09-24 | 4,350.00 | 4,950.00 | 4,260.00 | 4,550.00 | 4,550.00 | 93,813,562 |
| 2025-09-23 | 4,080.00 | 4,475.00 | 4,050.00 | 4,335.00 | 4,335.00 | 53,598,367 |
| 2025-09-22 | 4,215.00 | 4,280.00 | 4,075.00 | 4,105.00 | 4,105.00 | 16,273,580 |
| 2025-09-19 | 3,910.00 | 4,135.00 | 3,910.00 | 4,060.00 | 4,060.00 | 18,451,779 |
| 2025-09-18 | 3,970.00 | 3,980.00 | 3,860.00 | 3,875.00 | 3,875.00 | 4,568,464 |
| 2025-09-17 | 3,950.00 | 4,050.00 | 3,890.00 | 3,935.00 | 3,935.00 | 7,772,620 |
| 2025-09-16 | 3,885.00 | 4,015.00 | 3,880.00 | 3,995.00 | 3,995.00 | 13,355,840 |
| 2025-09-15 | 3,875.00 | 3,890.00 | 3,760.00 | 3,820.00 | 3,820.00 | 6,270,182 |
| 2025-09-12 | 3,840.00 | 3,920.00 | 3,760.00 | 3,890.00 | 3,890.00 | 11,209,190 |
| 2025-09-11 | 4,095.00 | 4,110.00 | 3,940.00 | 3,955.00 | 3,955.00 | 8,551,769 |
| 2025-09-10 | 4,140.00 | 4,190.00 | 4,025.00 | 4,095.00 | 4,095.00 | 9,551,666 |
| 2025-09-09 | 4,020.00 | 4,150.00 | 3,940.00 | 4,100.00 | 4,100.00 | 13,448,710 |
| 2025-09-08 | 4,040.00 | 4,155.00 | 3,955.00 | 4,020.00 | 4,020.00 | 11,237,350 |
| 2025-09-05 | 4,200.00 | 4,205.00 | 4,020.00 | 4,060.00 | 4,060.00 | 13,065,640 |
| 2025-09-04 | 3,955.00 | 4,465.00 | 3,920.00 | 4,195.00 | 4,195.00 | 75,228,438 |
| 2025-09-03 | 3,720.00 | 4,050.00 | 3,710.00 | 3,885.00 | 3,885.00 | 22,641,240 |
| 2025-09-02 | 3,780.00 | 3,860.00 | 3,675.00 | 3,710.00 | 3,710.00 | 5,038,763 |
| 2025-09-01 | 3,865.00 | 3,925.00 | 3,680.00 | 3,705.00 | 3,705.00 | 7,323,300 |
| 2025-08-29 | 4,025.00 | 4,025.00 | 3,850.00 | 3,875.00 | 3,875.00 | 9,178,648 |
| 2025-08-28 | 3,790.00 | 4,045.00 | 3,765.00 | 4,005.00 | 4,005.00 | 25,302,381 |
| 2025-08-27 | 3,860.00 | 3,920.00 | 3,805.00 | 3,820.00 | 3,820.00 | 6,091,773 |
| 2025-08-26 | 3,840.00 | 3,935.00 | 3,770.00 | 3,845.00 | 3,845.00 | 9,870,220 |
| 2025-08-25 | 3,865.00 | 3,985.00 | 3,750.00 | 3,915.00 | 3,915.00 | 23,079,160 |
| 2025-08-22 | 3,535.00 | 3,960.00 | 3,470.00 | 3,720.00 | 3,720.00 | 30,044,711 |
| 2025-08-21 | 3,400.00 | 3,655.00 | 3,255.00 | 3,470.00 | 3,470.00 | 13,589,580 |
| 2025-08-20 | 3,155.00 | 3,380.00 | 3,155.00 | 3,360.00 | 3,360.00 | 13,924,050 |
| 2025-08-19 | 3,640.00 | 3,645.00 | 3,410.00 | 3,465.00 | 3,465.00 | 8,003,270 |
| 2025-08-18 | 3,650.00 | 3,760.00 | 3,650.00 | 3,750.00 | 3,750.00 | 4,682,362 |
| 2025-08-14 | 3,680.00 | 3,680.00 | 3,585.00 | 3,650.00 | 3,650.00 | 2,476,821 |
| 2025-08-13 | 3,680.00 | 3,710.00 | 3,595.00 | 3,675.00 | 3,675.00 | 3,185,200 |
| 2025-08-12 | 3,830.00 | 3,875.00 | 3,630.00 | 3,655.00 | 3,655.00 | 7,869,231 |
| 2025-08-11 | 3,720.00 | 3,850.00 | 3,705.00 | 3,815.00 | 3,815.00 | 7,318,348 |
| 2025-08-08 | 3,660.00 | 3,710.00 | 3,615.00 | 3,705.00 | 3,705.00 | 3,152,788 |
| 2025-08-07 | 3,725.00 | 3,760.00 | 3,635.00 | 3,665.00 | 3,665.00 | 4,073,151 |
| 2025-08-06 | 3,675.00 | 3,755.00 | 3,650.00 | 3,725.00 | 3,725.00 | 6,046,145 |
| 2025-08-05 | 3,665.00 | 3,695.00 | 3,610.00 | 3,645.00 | 3,645.00 | 3,777,917 |
| 2025-08-04 | 3,470.00 | 3,660.00 | 3,415.00 | 3,640.00 | 3,640.00 | 4,801,988 |
| 2025-08-01 | 3,655.00 | 3,655.00 | 3,455.00 | 3,490.00 | 3,490.00 | 5,427,280 |
| 2025-07-31 | 3,765.00 | 3,765.00 | 3,650.00 | 3,675.00 | 3,675.00 | 4,918,500 |
| 2025-07-30 | 3,790.00 | 3,790.00 | 3,640.00 | 3,650.00 | 3,650.00 | 5,135,861 |
| 2025-07-29 | 3,715.00 | 3,845.00 | 3,650.00 | 3,795.00 | 3,795.00 | 6,770,264 |
| 2025-07-28 | 3,800.00 | 3,805.00 | 3,680.00 | 3,715.00 | 3,715.00 | 4,432,095 |
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.