Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,180.00 | 2,200.00 | 2,130.00 | 2,155.00 | 2,155.00 | 5,326,980 |
| 2025-01-23 | 2,205.00 | 2,210.00 | 2,110.00 | 2,120.00 | 2,120.00 | 5,676,937 |
| 2025-01-22 | 2,095.00 | 2,275.00 | 2,090.00 | 2,185.00 | 2,185.00 | 18,994,029 |
| 2025-01-21 | 2,070.00 | 2,095.00 | 2,050.00 | 2,065.00 | 2,065.00 | 3,366,363 |
| 2025-01-20 | 2,065.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,060.00 | 8,059,569 |
| 2025-01-17 | 2,055.00 | 2,190.00 | 2,030.00 | 2,045.00 | 2,045.00 | 21,146,090 |
| 2025-01-16 | 1,933.00 | 1,969.00 | 1,930.00 | 1,957.00 | 1,957.00 | 4,628,802 |
| 2025-01-15 | 1,908.00 | 1,923.00 | 1,883.00 | 1,897.00 | 1,897.00 | 3,149,345 |
| 2025-01-14 | 1,915.00 | 1,930.00 | 1,881.00 | 1,920.00 | 1,920.00 | 3,473,693 |
| 2025-01-13 | 1,850.00 | 1,939.00 | 1,837.00 | 1,917.00 | 1,917.00 | 9,213,435 |
| 2025-01-10 | 1,928.00 | 2,015.00 | 1,831.00 | 1,836.00 | 1,836.00 | 14,253,040 |
| 2025-01-09 | 1,772.00 | 1,772.00 | 1,724.00 | 1,753.00 | 1,753.00 | 1,695,515 |
| 2025-01-08 | 1,778.00 | 1,778.00 | 1,735.00 | 1,752.00 | 1,752.00 | 1,778,968 |
| 2025-01-07 | 1,785.00 | 1,802.00 | 1,772.00 | 1,778.00 | 1,778.00 | 2,391,505 |
| 2025-01-06 | 1,724.00 | 1,775.00 | 1,708.00 | 1,772.00 | 1,772.00 | 3,271,777 |
| 2025-01-03 | 1,687.00 | 1,708.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1,811,738 |
| 2025-01-02 | 1,675.00 | 1,701.00 | 1,659.00 | 1,687.00 | 1,687.00 | 1,508,908 |
| 2024-12-30 | 1,640.00 | 1,672.00 | 1,621.00 | 1,666.00 | 1,666.00 | 1,851,001 |
| 2024-12-27 | 1,674.00 | 1,689.00 | 1,640.00 | 1,656.00 | 1,656.00 | 2,546,780 |
| 2024-12-26 | 1,742.00 | 1,743.00 | 1,677.00 | 1,680.00 | 1,680.00 | 2,602,892 |
| 2024-12-24 | 1,760.00 | 1,778.00 | 1,722.00 | 1,722.00 | 1,722.00 | 2,728,141 |
| 2024-12-23 | 1,770.00 | 1,779.00 | 1,747.00 | 1,765.00 | 1,765.00 | 2,896,333 |
| 2024-12-20 | 1,845.00 | 1,930.00 | 1,737.00 | 1,739.00 | 1,739.00 | 7,325,054 |
| 2024-12-19 | 1,777.00 | 1,786.00 | 1,740.00 | 1,776.00 | 1,776.00 | 1,684,173 |
| 2024-12-18 | 1,792.00 | 1,807.00 | 1,776.00 | 1,805.00 | 1,805.00 | 2,541,930 |
| 2024-12-17 | 1,820.00 | 1,825.00 | 1,770.00 | 1,787.00 | 1,787.00 | 3,109,251 |
| 2024-12-16 | 1,723.00 | 1,811.00 | 1,723.00 | 1,800.00 | 1,800.00 | 5,136,861 |
| 2024-12-13 | 1,735.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | 2,837,900 |
| 2024-12-12 | 1,726.00 | 1,791.00 | 1,707.00 | 1,740.00 | 1,740.00 | 4,750,141 |
| 2024-12-11 | 1,663.00 | 1,720.00 | 1,641.00 | 1,703.00 | 1,703.00 | 4,995,990 |
| 2024-12-10 | 1,633.00 | 1,701.00 | 1,632.00 | 1,661.00 | 1,661.00 | 7,404,086 |
| 2024-12-09 | 1,741.00 | 1,761.00 | 1,650.00 | 1,656.00 | 1,656.00 | 6,410,400 |
| 2024-12-06 | 1,870.00 | 1,921.00 | 1,717.00 | 1,777.00 | 1,777.00 | 9,301,565 |
| 2024-12-05 | 1,951.00 | 1,997.00 | 1,855.00 | 1,912.00 | 1,912.00 | 5,739,373 |
| 2024-12-04 | 2,075.00 | 2,175.00 | 1,911.00 | 1,950.00 | 1,950.00 | 14,542,460 |
| 2024-12-03 | 2,205.00 | 2,230.00 | 2,195.00 | 2,220.00 | 2,220.00 | 2,089,227 |
| 2024-12-02 | 2,245.00 | 2,255.00 | 2,190.00 | 2,200.00 | 2,200.00 | 2,495,215 |
| 2024-11-29 | 2,290.00 | 2,300.00 | 2,185.00 | 2,225.00 | 2,225.00 | 3,717,000 |
| 2024-11-28 | 2,310.00 | 2,345.00 | 2,285.00 | 2,290.00 | 2,290.00 | 2,814,145 |
| 2024-11-27 | 2,345.00 | 2,355.00 | 2,300.00 | 2,305.00 | 2,305.00 | 2,641,974 |
| 2024-11-26 | 2,390.00 | 2,390.00 | 2,310.00 | 2,345.00 | 2,345.00 | 3,718,612 |
| 2024-11-25 | 2,410.00 | 2,415.00 | 2,355.00 | 2,390.00 | 2,390.00 | 6,062,426 |
| 2024-11-22 | 2,290.00 | 2,410.00 | 2,285.00 | 2,375.00 | 2,375.00 | 10,659,480 |
| 2024-11-21 | 2,305.00 | 2,365.00 | 2,255.00 | 2,265.00 | 2,265.00 | 4,755,456 |
| 2024-11-20 | 2,405.00 | 2,425.00 | 2,320.00 | 2,325.00 | 2,325.00 | 6,778,457 |
| 2024-11-19 | 2,360.00 | 2,435.00 | 2,320.00 | 2,390.00 | 2,390.00 | 19,770,359 |
| 2024-11-18 | 2,170.00 | 2,450.00 | 2,170.00 | 2,325.00 | 2,325.00 | 28,077,449 |
| 2024-11-15 | 2,225.00 | 2,240.00 | 2,155.00 | 2,170.00 | 2,170.00 | 3,813,702 |
| 2024-11-14 | 2,220.00 | 2,275.00 | 2,200.00 | 2,245.00 | 2,245.00 | 4,487,808 |
| 2024-11-13 | 2,245.00 | 2,325.00 | 2,200.00 | 2,215.00 | 2,215.00 | 6,297,683 |
| 2024-11-12 | 2,270.00 | 2,330.00 | 2,225.00 | 2,240.00 | 2,240.00 | 5,151,266 |
| 2024-11-11 | 2,330.00 | 2,375.00 | 2,265.00 | 2,280.00 | 2,280.00 | 4,915,473 |
| 2024-11-08 | 2,330.00 | 2,350.00 | 2,310.00 | 2,330.00 | 2,330.00 | 3,829,263 |
| 2024-11-07 | 2,390.00 | 2,390.00 | 2,265.00 | 2,330.00 | 2,330.00 | 8,711,806 |
| 2024-11-06 | 2,230.00 | 2,360.00 | 2,220.00 | 2,340.00 | 2,340.00 | 10,538,630 |
| 2024-11-05 | 2,210.00 | 2,235.00 | 2,185.00 | 2,210.00 | 2,210.00 | 2,624,186 |
| 2024-11-04 | 2,170.00 | 2,200.00 | 2,155.00 | 2,190.00 | 2,190.00 | 2,150,519 |
| 2024-11-01 | 2,220.00 | 2,255.00 | 2,170.00 | 2,170.00 | 2,170.00 | 3,534,238 |
| 2024-10-31 | 2,150.00 | 2,210.00 | 2,145.00 | 2,170.00 | 2,170.00 | 7,265,249 |
| 2024-10-30 | 2,315.00 | 2,330.00 | 2,275.00 | 2,280.00 | 2,280.00 | 2,777,045 |
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.