Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3,800.00 | 3,860.00 | 3,735.00 | 3,800.00 | 3,800.00 | 4,320,373 |
| 2025-07-24 | 3,855.00 | 3,945.00 | 3,800.00 | 3,800.00 | 3,800.00 | 7,548,475 |
| 2025-07-23 | 3,845.00 | 3,870.00 | 3,710.00 | 3,780.00 | 3,780.00 | 4,802,879 |
| 2025-07-22 | 3,970.00 | 3,975.00 | 3,765.00 | 3,830.00 | 3,830.00 | 8,166,778 |
| 2025-07-21 | 3,785.00 | 4,040.00 | 3,775.00 | 4,010.00 | 4,010.00 | 18,172,461 |
| 2025-07-18 | 3,820.00 | 3,840.00 | 3,745.00 | 3,775.00 | 3,775.00 | 7,489,522 |
| 2025-07-17 | 3,890.00 | 4,155.00 | 3,835.00 | 3,855.00 | 3,855.00 | 18,989,980 |
| 2025-07-16 | 3,930.00 | 3,935.00 | 3,785.00 | 3,835.00 | 3,835.00 | 5,172,916 |
| 2025-07-15 | 3,980.00 | 3,985.00 | 3,865.00 | 3,910.00 | 3,910.00 | 10,659,300 |
| 2025-07-14 | 3,820.00 | 3,975.00 | 3,680.00 | 3,880.00 | 3,880.00 | 10,310,280 |
| 2025-07-11 | 4,010.00 | 4,050.00 | 3,790.00 | 3,820.00 | 3,820.00 | 11,307,000 |
| 2025-07-10 | 3,875.00 | 4,090.00 | 3,725.00 | 3,960.00 | 3,960.00 | 24,237,580 |
| 2025-07-09 | 3,770.00 | 4,050.00 | 3,760.00 | 3,825.00 | 3,825.00 | 33,188,809 |
| 2025-07-08 | 4,130.00 | 4,160.00 | 3,605.00 | 3,620.00 | 3,620.00 | 58,284,047 |
| 2025-07-07 | 4,160.00 | 4,475.00 | 4,050.00 | 4,205.00 | 4,205.00 | 24,291,699 |
| 2025-07-04 | 4,875.00 | 4,970.00 | 4,310.00 | 4,385.00 | 4,385.00 | 22,524,070 |
| 2025-07-03 | 4,970.00 | 5,090.00 | 4,805.00 | 4,880.00 | 4,880.00 | 13,937,050 |
| 2025-07-02 | 4,665.00 | 4,935.00 | 4,280.00 | 4,915.00 | 4,915.00 | 20,425,490 |
| 2025-07-01 | 5,170.00 | 5,240.00 | 4,610.00 | 4,660.00 | 4,660.00 | 23,785,551 |
| 2025-06-30 | 4,705.00 | 5,160.00 | 4,550.00 | 5,000.00 | 5,000.00 | 38,135,992 |
| 2025-06-27 | 4,300.00 | 4,455.00 | 4,230.00 | 4,425.00 | 4,425.00 | 19,432,260 |
| 2025-06-26 | 4,280.00 | 4,360.00 | 4,050.00 | 4,195.00 | 4,195.00 | 11,912,480 |
| 2025-06-25 | 4,370.00 | 4,420.00 | 4,150.00 | 4,285.00 | 4,285.00 | 10,885,330 |
| 2025-06-24 | 4,590.00 | 4,590.00 | 4,145.00 | 4,350.00 | 4,350.00 | 18,345,811 |
| 2025-06-23 | 4,035.00 | 4,475.00 | 3,830.00 | 4,330.00 | 4,330.00 | 36,932,102 |
| 2025-06-20 | 4,500.00 | 4,760.00 | 4,030.00 | 4,115.00 | 4,115.00 | 44,013,207 |
| 2025-06-19 | 3,870.00 | 4,680.00 | 3,820.00 | 4,395.00 | 4,395.00 | 135,827,391 |
| 2025-06-18 | 3,620.00 | 3,895.00 | 3,525.00 | 3,850.00 | 3,850.00 | 87,227,023 |
| 2025-06-17 | 3,510.00 | 3,945.00 | 3,475.00 | 3,600.00 | 3,600.00 | 171,387,109 |
| 2025-06-16 | 2,780.00 | 3,480.00 | 2,680.00 | 3,380.00 | 3,380.00 | 217,764,500 |
| 2025-06-13 | 2,670.00 | 2,970.00 | 2,620.00 | 2,725.00 | 2,725.00 | 67,470,414 |
| 2025-06-12 | 2,475.00 | 2,860.00 | 2,410.00 | 2,620.00 | 2,620.00 | 98,428,227 |
| 2025-06-11 | 2,325.00 | 2,410.00 | 2,250.00 | 2,355.00 | 2,355.00 | 14,170,550 |
| 2025-06-10 | 2,380.00 | 2,400.00 | 2,285.00 | 2,325.00 | 2,325.00 | 10,336,960 |
| 2025-06-09 | 2,310.00 | 2,615.00 | 2,310.00 | 2,375.00 | 2,375.00 | 41,827,047 |
| 2025-06-05 | 2,415.00 | 2,420.00 | 2,245.00 | 2,280.00 | 2,280.00 | 19,606,410 |
| 2025-06-04 | 2,185.00 | 2,230.00 | 2,120.00 | 2,190.00 | 2,190.00 | 6,952,912 |
| 2025-06-02 | 2,180.00 | 2,270.00 | 2,135.00 | 2,190.00 | 2,190.00 | 6,856,873 |
| 2025-05-30 | 2,240.00 | 2,240.00 | 2,160.00 | 2,210.00 | 2,210.00 | 5,782,158 |
| 2025-05-29 | 2,235.00 | 2,320.00 | 2,235.00 | 2,275.00 | 2,275.00 | 9,616,049 |
| 2025-05-28 | 2,460.00 | 2,465.00 | 2,205.00 | 2,215.00 | 2,215.00 | 17,262,000 |
| 2025-05-27 | 2,350.00 | 2,460.00 | 2,330.00 | 2,415.00 | 2,415.00 | 16,636,400 |
| 2025-05-26 | 2,520.00 | 2,595.00 | 2,375.00 | 2,400.00 | 2,400.00 | 39,328,738 |
| 2025-05-23 | 2,175.00 | 2,560.00 | 2,165.00 | 2,360.00 | 2,360.00 | 151,003,500 |
| 2025-05-22 | 2,155.00 | 2,165.00 | 2,080.00 | 2,100.00 | 2,100.00 | 7,797,371 |
| 2025-05-21 | 2,210.00 | 2,215.00 | 2,105.00 | 2,170.00 | 2,170.00 | 14,032,890 |
| 2025-05-20 | 2,020.00 | 2,240.00 | 2,020.00 | 2,180.00 | 2,180.00 | 45,297,449 |
| 2025-05-19 | 2,105.00 | 2,115.00 | 2,005.00 | 2,020.00 | 2,020.00 | 13,881,100 |
| 2025-05-16 | 1,830.00 | 2,170.00 | 1,823.00 | 2,060.00 | 2,060.00 | 73,062,891 |
| 2025-05-15 | 1,850.00 | 1,871.00 | 1,816.00 | 1,821.00 | 1,821.00 | 2,616,189 |
| 2025-05-14 | 1,821.00 | 1,883.00 | 1,819.00 | 1,843.00 | 1,843.00 | 4,106,151 |
| 2025-05-13 | 1,822.00 | 1,838.00 | 1,803.00 | 1,819.00 | 1,819.00 | 2,732,438 |
| 2025-05-12 | 1,809.00 | 1,871.00 | 1,809.00 | 1,818.00 | 1,818.00 | 4,685,442 |
| 2025-05-09 | 1,866.00 | 1,874.00 | 1,799.00 | 1,808.00 | 1,808.00 | 3,601,381 |
| 2025-05-08 | 1,829.00 | 1,940.00 | 1,796.00 | 1,857.00 | 1,857.00 | 7,113,743 |
| 2025-05-07 | 1,709.00 | 1,842.00 | 1,708.00 | 1,827.00 | 1,827.00 | 7,007,180 |
| 2025-05-02 | 2,100.00 | 2,100.00 | 1,924.00 | 1,929.00 | 1,929.00 | 8,065,403 |
| 2025-04-30 | 2,030.00 | 2,040.00 | 1,970.00 | 2,010.00 | 2,010.00 | 3,395,905 |
| 2025-04-29 | 1,990.00 | 2,020.00 | 1,959.00 | 2,010.00 | 2,010.00 | 3,374,413 |
| 2025-04-28 | 1,968.00 | 2,010.00 | 1,967.00 | 1,990.00 | 1,990.00 | 4,137,147 |
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.