Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,500.00 | 8,640.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1,080,168 |
| 2024-04-26 | 8,660.00 | 8,740.00 | 8,620.00 | 8,620.00 | 8,620.00 | 734,035 |
| 2024-04-25 | 8,620.00 | 8,800.00 | 8,490.00 | 8,700.00 | 8,700.00 | 1,191,003 |
| 2024-04-24 | 8,910.00 | 9,020.00 | 8,880.00 | 8,960.00 | 8,960.00 | 910,233 |
| 2024-04-23 | 9,160.00 | 9,280.00 | 8,870.00 | 8,900.00 | 8,900.00 | 2,385,472 |
| 2024-04-22 | 8,730.00 | 9,040.00 | 8,670.00 | 9,030.00 | 9,030.00 | 2,210,507 |
| 2024-04-19 | 8,870.00 | 8,900.00 | 8,200.00 | 8,610.00 | 8,610.00 | 2,449,426 |
| 2024-04-18 | 8,300.00 | 8,930.00 | 8,220.00 | 8,720.00 | 8,720.00 | 3,048,658 |
| 2024-04-17 | 8,200.00 | 8,880.00 | 8,170.00 | 8,790.00 | 8,790.00 | 3,749,516 |
| 2024-04-16 | 8,590.00 | 8,680.00 | 8,060.00 | 8,110.00 | 8,110.00 | 3,024,306 |
| 2024-04-15 | 8,930.00 | 9,400.00 | 8,520.00 | 9,090.00 | 9,090.00 | 3,469,365 |
| 2024-04-12 | 8,490.00 | 9,240.00 | 8,390.00 | 9,220.00 | 9,220.00 | 4,093,555 |
| 2024-04-11 | 8,460.00 | 8,660.00 | 8,360.00 | 8,490.00 | 8,490.00 | 1,186,641 |
| 2024-04-09 | 8,650.00 | 8,730.00 | 8,470.00 | 8,570.00 | 8,570.00 | 3,334,953 |
| 2024-04-08 | 8,140.00 | 8,240.00 | 8,040.00 | 8,200.00 | 8,200.00 | 1,399,282 |
| 2024-04-05 | 8,300.00 | 8,430.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1,731,625 |
| 2024-04-04 | 8,220.00 | 8,290.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1,222,692 |
| 2024-04-03 | 8,230.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1,939,342 |
| 2024-04-02 | 8,740.00 | 8,740.00 | 8,420.00 | 8,450.00 | 8,450.00 | 1,928,765 |
| 2024-04-01 | 8,980.00 | 9,080.00 | 8,750.00 | 8,800.00 | 8,800.00 | 1,248,672 |
| 2024-03-29 | 9,150.00 | 9,270.00 | 8,790.00 | 8,860.00 | 8,860.00 | 2,154,346 |
| 2024-03-28 | 9,030.00 | 9,180.00 | 8,950.00 | 9,100.00 | 9,100.00 | 1,457,622 |
| 2024-03-27 | 9,360.00 | 9,440.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,028,793 |
| 2024-03-26 | 9,520.00 | 9,640.00 | 9,270.00 | 9,380.00 | 9,380.00 | 4,804,654 |
| 2024-03-25 | 9,180.00 | 9,240.00 | 8,890.00 | 9,110.00 | 9,110.00 | 2,321,001 |
| 2024-03-22 | 8,860.00 | 9,080.00 | 8,740.00 | 9,020.00 | 9,020.00 | 2,512,994 |
| 2024-03-21 | 8,870.00 | 9,420.00 | 8,790.00 | 9,140.00 | 9,140.00 | 11,840,370 |
| 2024-03-20 | 8,330.00 | 8,460.00 | 8,160.00 | 8,330.00 | 8,330.00 | 3,781,219 |
| 2024-03-19 | 8,830.00 | 8,860.00 | 8,610.00 | 8,630.00 | 8,630.00 | 2,619,256 |
| 2024-03-18 | 8,950.00 | 9,110.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3,531,398 |
| 2024-03-15 | 9,350.00 | 9,430.00 | 8,700.00 | 8,760.00 | 8,760.00 | 8,196,893 |
| 2024-03-14 | 10,030.00 | 10,150.00 | 9,590.00 | 9,670.00 | 9,670.00 | 5,285,889 |
| 2024-03-13 | 9,980.00 | 10,080.00 | 9,590.00 | 9,960.00 | 9,960.00 | 7,402,719 |
| 2024-03-12 | 10,780.00 | 11,230.00 | 10,040.00 | 10,060.00 | 10,060.00 | 21,213,910 |
| 2024-03-11 | 10,570.00 | 10,660.00 | 9,950.00 | 10,010.00 | 10,010.00 | 8,461,217 |
| 2024-03-08 | 10,180.00 | 10,520.00 | 10,110.00 | 10,170.00 | 10,170.00 | 7,192,913 |
| 2024-03-07 | 10,530.00 | 10,780.00 | 10,130.00 | 10,330.00 | 10,330.00 | 11,923,930 |
| 2024-03-06 | 10,550.00 | 10,700.00 | 9,820.00 | 10,490.00 | 10,490.00 | 20,451,539 |
| 2024-03-05 | 11,150.00 | 12,380.00 | 10,710.00 | 11,210.00 | 11,210.00 | 67,093,703 |
| 2024-03-04 | 9,700.00 | 10,250.00 | 9,700.00 | 9,960.00 | 9,960.00 | 15,085,490 |
| 2024-02-29 | 10,020.00 | 10,510.00 | 9,530.00 | 9,880.00 | 9,880.00 | 46,042,199 |
| 2024-02-28 | 8,770.00 | 9,400.00 | 8,600.00 | 8,860.00 | 8,860.00 | 27,646,811 |
| 2024-02-27 | 8,750.00 | 9,180.00 | 8,340.00 | 8,620.00 | 8,620.00 | 37,358,961 |
| 2024-02-26 | 8,040.00 | 8,060.00 | 7,800.00 | 7,810.00 | 7,810.00 | 2,540,446 |
| 2024-02-23 | 8,280.00 | 8,350.00 | 8,020.00 | 8,070.00 | 8,070.00 | 4,696,857 |
| 2024-02-22 | 8,500.00 | 8,570.00 | 8,300.00 | 8,370.00 | 8,370.00 | 4,022,042 |
| 2024-02-21 | 8,380.00 | 8,880.00 | 8,210.00 | 8,490.00 | 8,490.00 | 15,024,200 |
| 2024-02-20 | 9,010.00 | 9,060.00 | 8,220.00 | 8,380.00 | 8,380.00 | 12,649,630 |
| 2024-02-19 | 8,370.00 | 8,740.00 | 8,260.00 | 8,630.00 | 8,630.00 | 16,947,480 |
| 2024-02-16 | 8,380.00 | 8,680.00 | 8,220.00 | 8,420.00 | 8,420.00 | 15,080,300 |
| 2024-02-15 | 7,340.00 | 8,780.00 | 7,260.00 | 8,530.00 | 8,530.00 | 48,984,840 |
| 2024-02-14 | 6,800.00 | 7,070.00 | 6,560.00 | 6,760.00 | 6,760.00 | 3,900,515 |
| 2024-02-13 | 7,310.00 | 7,320.00 | 6,710.00 | 6,870.00 | 6,870.00 | 12,387,960 |
| 2024-02-08 | 6,070.00 | 6,470.00 | 6,010.00 | 6,300.00 | 6,300.00 | 5,036,643 |
| 2024-02-07 | 5,930.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 685,803 |
| 2024-02-06 | 6,030.00 | 6,060.00 | 5,840.00 | 5,880.00 | 5,880.00 | 1,191,015 |
| 2024-02-05 | 6,090.00 | 6,260.00 | 6,010.00 | 6,020.00 | 6,020.00 | 1,952,793 |
| 2024-02-02 | 6,050.00 | 6,190.00 | 5,970.00 | 6,180.00 | 6,180.00 | 1,249,987 |
| 2024-02-01 | 6,030.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1,382,562 |
| 2024-01-31 | 6,160.00 | 6,190.00 | 6,050.00 | 6,110.00 | 6,110.00 | 1,081,193 |
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.