Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,000.00 | 2,020.00 | 1,935.00 | 1,955.00 | 1,955.00 | 4,019,113 |
| 2025-04-24 | 1,914.00 | 1,950.00 | 1,912.00 | 1,931.00 | 1,931.00 | 2,131,648 |
| 2025-04-23 | 1,934.00 | 1,944.00 | 1,899.00 | 1,911.00 | 1,911.00 | 1,907,219 |
| 2025-04-22 | 1,924.00 | 1,945.00 | 1,890.00 | 1,915.00 | 1,915.00 | 2,619,431 |
| 2025-04-21 | 2,000.00 | 2,015.00 | 1,942.00 | 1,947.00 | 1,947.00 | 2,748,271 |
| 2025-04-18 | 2,040.00 | 2,040.00 | 1,963.00 | 1,963.00 | 1,963.00 | 5,077,810 |
| 2025-04-17 | 1,825.00 | 2,000.00 | 1,810.00 | 1,976.00 | 1,976.00 | 8,632,701 |
| 2025-04-16 | 1,906.00 | 1,906.00 | 1,824.00 | 1,829.00 | 1,829.00 | 2,766,095 |
| 2025-04-15 | 1,845.00 | 1,930.00 | 1,825.00 | 1,895.00 | 1,895.00 | 4,006,676 |
| 2025-04-14 | 1,800.00 | 1,842.00 | 1,795.00 | 1,842.00 | 1,842.00 | 2,765,936 |
| 2025-04-11 | 1,650.00 | 1,781.00 | 1,620.00 | 1,774.00 | 1,774.00 | 3,606,030 |
| 2025-04-10 | 1,659.00 | 1,662.00 | 1,611.00 | 1,662.00 | 1,662.00 | 3,173,400 |
| 2025-04-09 | 1,545.00 | 1,598.00 | 1,453.00 | 1,555.00 | 1,555.00 | 2,346,721 |
| 2025-04-08 | 1,590.00 | 1,628.00 | 1,561.00 | 1,580.00 | 1,580.00 | 3,065,834 |
| 2025-04-07 | 1,630.00 | 1,649.00 | 1,557.00 | 1,565.00 | 1,565.00 | 3,227,331 |
| 2025-04-04 | 1,750.00 | 1,849.00 | 1,650.00 | 1,723.00 | 1,723.00 | 5,739,124 |
| 2025-04-03 | 1,725.00 | 1,781.00 | 1,712.00 | 1,770.00 | 1,770.00 | 1,425,040 |
| 2025-04-02 | 1,809.00 | 1,828.00 | 1,764.00 | 1,770.00 | 1,770.00 | 1,637,586 |
| 2025-04-01 | 1,768.00 | 1,821.00 | 1,768.00 | 1,808.00 | 1,808.00 | 1,268,940 |
| 2025-03-31 | 1,775.00 | 1,795.00 | 1,758.00 | 1,764.00 | 1,764.00 | 2,217,405 |
| 2025-03-28 | 1,871.00 | 1,879.00 | 1,817.00 | 1,819.00 | 1,819.00 | 2,020,299 |
| 2025-03-27 | 1,922.00 | 1,929.00 | 1,870.00 | 1,871.00 | 1,871.00 | 1,836,409 |
| 2025-03-26 | 1,935.00 | 1,966.00 | 1,930.00 | 1,931.00 | 1,931.00 | 1,230,081 |
| 2025-03-25 | 1,960.00 | 1,994.00 | 1,941.00 | 1,942.00 | 1,942.00 | 1,708,558 |
| 2025-03-24 | 1,969.00 | 2,035.00 | 1,941.00 | 1,954.00 | 1,954.00 | 2,848,418 |
| 2025-03-21 | 1,907.00 | 1,987.00 | 1,906.00 | 1,955.00 | 1,955.00 | 2,723,119 |
| 2025-03-20 | 1,972.00 | 1,990.00 | 1,901.00 | 1,906.00 | 1,906.00 | 2,594,358 |
| 2025-03-19 | 1,951.00 | 1,999.00 | 1,951.00 | 1,955.00 | 1,955.00 | 2,802,410 |
| 2025-03-18 | 1,974.00 | 1,988.00 | 1,940.00 | 1,950.00 | 1,950.00 | 2,737,452 |
| 2025-03-17 | 2,020.00 | 2,025.00 | 1,972.00 | 1,977.00 | 1,977.00 | 2,842,003 |
| 2025-03-14 | 1,995.00 | 2,045.00 | 1,995.00 | 2,010.00 | 2,010.00 | 2,044,349 |
| 2025-03-13 | 2,025.00 | 2,060.00 | 1,985.00 | 1,989.00 | 1,989.00 | 2,464,979 |
| 2025-03-12 | 2,030.00 | 2,065.00 | 2,015.00 | 2,025.00 | 2,025.00 | 2,380,226 |
| 2025-03-11 | 1,973.00 | 1,994.00 | 1,935.00 | 1,986.00 | 1,986.00 | 2,034,232 |
| 2025-03-10 | 2,045.00 | 2,065.00 | 2,000.00 | 2,005.00 | 2,005.00 | 2,248,832 |
| 2025-03-07 | 2,035.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 2,274,085 |
| 2025-03-06 | 2,110.00 | 2,115.00 | 2,045.00 | 2,050.00 | 2,050.00 | 2,534,357 |
| 2025-03-05 | 2,025.00 | 2,100.00 | 2,025.00 | 2,090.00 | 2,090.00 | 2,901,541 |
| 2025-03-04 | 1,988.00 | 2,150.00 | 1,970.00 | 2,015.00 | 2,015.00 | 7,228,392 |
| 2025-02-28 | 2,070.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | 2,484,843 |
| 2025-02-27 | 2,110.00 | 2,125.00 | 2,075.00 | 2,085.00 | 2,085.00 | 2,066,021 |
| 2025-02-26 | 2,120.00 | 2,120.00 | 2,075.00 | 2,090.00 | 2,090.00 | 2,223,938 |
| 2025-02-25 | 2,080.00 | 2,210.00 | 2,060.00 | 2,125.00 | 2,125.00 | 6,482,355 |
| 2025-02-24 | 2,095.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,100.00 | 2,959,160 |
| 2025-02-21 | 2,165.00 | 2,215.00 | 2,140.00 | 2,140.00 | 2,140.00 | 3,573,476 |
| 2025-02-20 | 2,230.00 | 2,265.00 | 2,160.00 | 2,180.00 | 2,180.00 | 6,484,590 |
| 2025-02-19 | 2,325.00 | 2,325.00 | 2,235.00 | 2,255.00 | 2,255.00 | 9,238,424 |
| 2025-02-18 | 2,120.00 | 2,370.00 | 2,115.00 | 2,300.00 | 2,300.00 | 39,452,980 |
| 2025-02-17 | 2,095.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,100.00 | 6,172,728 |
| 2025-02-14 | 1,986.00 | 2,175.00 | 1,970.00 | 2,085.00 | 2,085.00 | 13,935,620 |
| 2025-02-13 | 1,991.00 | 2,010.00 | 1,975.00 | 1,988.00 | 1,988.00 | 2,027,241 |
| 2025-02-12 | 2,000.00 | 2,000.00 | 1,967.00 | 1,990.00 | 1,990.00 | 2,170,689 |
| 2025-02-11 | 1,970.00 | 2,020.00 | 1,967.00 | 1,986.00 | 1,986.00 | 2,423,956 |
| 2025-02-10 | 1,943.00 | 1,990.00 | 1,943.00 | 1,965.00 | 1,965.00 | 2,431,959 |
| 2025-02-07 | 1,989.00 | 1,989.00 | 1,936.00 | 1,940.00 | 1,940.00 | 4,016,709 |
| 2025-02-06 | 2,065.00 | 2,080.00 | 2,020.00 | 2,025.00 | 2,025.00 | 1,951,510 |
| 2025-02-05 | 2,085.00 | 2,100.00 | 2,025.00 | 2,040.00 | 2,040.00 | 2,309,042 |
| 2025-02-04 | 2,080.00 | 2,100.00 | 2,055.00 | 2,080.00 | 2,080.00 | 2,445,971 |
| 2025-02-03 | 2,055.00 | 2,065.00 | 1,980.00 | 2,045.00 | 2,045.00 | 2,927,707 |
| 2025-01-31 | 2,060.00 | 2,110.00 | 2,060.00 | 2,085.00 | 2,085.00 | 4,430,851 |
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.