Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,350.00 | 8,710.00 | 8,280.00 | 8,710.00 | 8,710.00 | 3,102,740 |
| 2024-07-25 | 8,450.00 | 8,650.00 | 8,120.00 | 8,200.00 | 8,200.00 | 1,813,701 |
| 2024-07-24 | 8,420.00 | 8,790.00 | 8,310.00 | 8,670.00 | 8,670.00 | 2,460,742 |
| 2024-07-23 | 8,690.00 | 8,960.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,682,211 |
| 2024-07-22 | 8,960.00 | 9,220.00 | 8,750.00 | 8,750.00 | 8,750.00 | 4,843,608 |
| 2024-07-19 | 8,700.00 | 8,710.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1,681,626 |
| 2024-07-18 | 8,720.00 | 8,970.00 | 8,500.00 | 8,820.00 | 8,820.00 | 2,354,071 |
| 2024-07-17 | 9,020.00 | 9,300.00 | 8,920.00 | 9,040.00 | 9,040.00 | 5,518,424 |
| 2024-07-16 | 9,120.00 | 9,360.00 | 8,720.00 | 8,830.00 | 8,830.00 | 13,576,720 |
| 2024-07-15 | 7,940.00 | 8,690.00 | 7,730.00 | 8,500.00 | 8,500.00 | 9,790,228 |
| 2024-07-12 | 7,340.00 | 7,480.00 | 7,290.00 | 7,380.00 | 7,380.00 | 534,113 |
| 2024-07-11 | 7,500.00 | 7,550.00 | 7,410.00 | 7,420.00 | 7,420.00 | 662,719 |
| 2024-07-10 | 7,540.00 | 7,700.00 | 7,430.00 | 7,550.00 | 7,550.00 | 1,143,002 |
| 2024-07-09 | 7,450.00 | 7,520.00 | 7,410.00 | 7,450.00 | 7,450.00 | 693,213 |
| 2024-07-08 | 7,290.00 | 7,480.00 | 7,290.00 | 7,390.00 | 7,390.00 | 540,944 |
| 2024-07-05 | 7,520.00 | 7,660.00 | 7,290.00 | 7,380.00 | 7,380.00 | 1,295,439 |
| 2024-07-04 | 7,860.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,700.00 | 703,064 |
| 2024-07-03 | 8,010.00 | 8,090.00 | 7,800.00 | 7,900.00 | 7,900.00 | 670,752 |
| 2024-07-02 | 8,160.00 | 8,220.00 | 7,960.00 | 8,060.00 | 8,060.00 | 647,412 |
| 2024-07-01 | 8,020.00 | 8,240.00 | 7,910.00 | 8,230.00 | 8,230.00 | 1,322,059 |
| 2024-06-28 | 7,790.00 | 7,980.00 | 7,780.00 | 7,840.00 | 7,840.00 | 615,169 |
| 2024-06-27 | 7,600.00 | 7,780.00 | 7,500.00 | 7,720.00 | 7,720.00 | 503,856 |
| 2024-06-26 | 7,950.00 | 7,970.00 | 7,710.00 | 7,740.00 | 7,740.00 | 550,380 |
| 2024-06-25 | 7,510.00 | 7,820.00 | 7,420.00 | 7,780.00 | 7,780.00 | 1,274,196 |
| 2024-06-24 | 7,950.00 | 8,020.00 | 7,670.00 | 7,680.00 | 7,680.00 | 1,146,575 |
| 2024-06-21 | 8,130.00 | 8,220.00 | 8,060.00 | 8,120.00 | 8,120.00 | 442,898 |
| 2024-06-20 | 8,120.00 | 8,320.00 | 8,080.00 | 8,220.00 | 8,220.00 | 539,684 |
| 2024-06-19 | 8,030.00 | 8,200.00 | 8,000.00 | 8,140.00 | 8,140.00 | 605,155 |
| 2024-06-18 | 8,370.00 | 8,370.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1,033,899 |
| 2024-06-17 | 8,500.00 | 8,530.00 | 8,250.00 | 8,250.00 | 8,250.00 | 1,144,392 |
| 2024-06-14 | 8,690.00 | 8,690.00 | 8,520.00 | 8,580.00 | 8,580.00 | 737,073 |
| 2024-06-13 | 8,840.00 | 8,940.00 | 8,680.00 | 8,680.00 | 8,680.00 | 1,234,560 |
| 2024-06-12 | 8,640.00 | 8,870.00 | 8,580.00 | 8,850.00 | 8,850.00 | 860,830 |
| 2024-06-11 | 8,740.00 | 8,890.00 | 8,620.00 | 8,640.00 | 8,640.00 | 1,328,891 |
| 2024-06-10 | 9,010.00 | 9,010.00 | 8,690.00 | 8,790.00 | 8,790.00 | 1,636,640 |
| 2024-06-07 | 9,120.00 | 9,390.00 | 8,920.00 | 9,330.00 | 9,330.00 | 2,238,060 |
| 2024-06-05 | 8,970.00 | 9,360.00 | 8,920.00 | 9,270.00 | 9,270.00 | 3,733,311 |
| 2024-06-04 | 8,860.00 | 8,980.00 | 8,720.00 | 8,750.00 | 8,750.00 | 922,336 |
| 2024-06-03 | 8,620.00 | 8,980.00 | 8,590.00 | 8,980.00 | 8,980.00 | 1,161,195 |
| 2024-05-31 | 8,610.00 | 8,750.00 | 8,550.00 | 8,680.00 | 8,680.00 | 686,455 |
| 2024-05-30 | 8,550.00 | 8,620.00 | 8,470.00 | 8,580.00 | 8,580.00 | 678,133 |
| 2024-05-29 | 8,640.00 | 8,950.00 | 8,590.00 | 8,620.00 | 8,620.00 | 2,133,160 |
| 2024-05-28 | 8,810.00 | 8,870.00 | 8,610.00 | 8,660.00 | 8,660.00 | 1,350,561 |
| 2024-05-27 | 8,680.00 | 8,900.00 | 8,580.00 | 8,770.00 | 8,770.00 | 1,757,728 |
| 2024-05-24 | 9,100.00 | 9,190.00 | 8,570.00 | 8,690.00 | 8,690.00 | 3,274,701 |
| 2024-05-23 | 8,860.00 | 9,080.00 | 8,680.00 | 8,930.00 | 8,930.00 | 1,824,369 |
| 2024-05-22 | 9,240.00 | 9,330.00 | 9,010.00 | 9,030.00 | 9,030.00 | 3,398,938 |
| 2024-05-21 | 9,100.00 | 9,600.00 | 9,010.00 | 9,430.00 | 9,430.00 | 21,257,420 |
| 2024-05-20 | 8,240.00 | 8,430.00 | 8,220.00 | 8,420.00 | 8,420.00 | 916,558 |
| 2024-05-17 | 8,250.00 | 8,300.00 | 8,150.00 | 8,210.00 | 8,210.00 | 768,774 |
| 2024-05-16 | 8,500.00 | 8,580.00 | 8,250.00 | 8,310.00 | 8,310.00 | 1,988,526 |
| 2024-05-14 | 8,150.00 | 8,340.00 | 8,100.00 | 8,100.00 | 8,100.00 | 899,179 |
| 2024-05-13 | 8,160.00 | 8,220.00 | 8,000.00 | 8,040.00 | 8,040.00 | 664,703 |
| 2024-05-10 | 8,240.00 | 8,340.00 | 8,190.00 | 8,250.00 | 8,250.00 | 846,550 |
| 2024-05-09 | 8,120.00 | 8,170.00 | 8,000.00 | 8,110.00 | 8,110.00 | 546,703 |
| 2024-05-08 | 8,170.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,210.00 | 524,341 |
| 2024-05-07 | 8,500.00 | 8,530.00 | 8,290.00 | 8,300.00 | 8,300.00 | 1,397,627 |
| 2024-05-03 | 7,900.00 | 8,220.00 | 7,890.00 | 8,110.00 | 8,110.00 | 1,492,413 |
| 2024-05-02 | 8,000.00 | 8,120.00 | 7,780.00 | 7,800.00 | 7,800.00 | 2,057,378 |
| 2024-04-30 | 8,600.00 | 8,710.00 | 8,310.00 | 8,400.00 | 8,400.00 | 1,127,463 |
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.