Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,270.00 | 6,400.00 | 6,190.00 | 6,250.00 | 6,250.00 | 3,139,592 |
| 2024-01-29 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,501,181 |
| 2024-01-26 | 5,880.00 | 6,020.00 | 5,820.00 | 5,940.00 | 5,940.00 | 975,523 |
| 2024-01-25 | 6,060.00 | 6,110.00 | 5,900.00 | 5,920.00 | 5,920.00 | 1,366,610 |
| 2024-01-24 | 6,050.00 | 6,160.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1,629,984 |
| 2024-01-23 | 5,960.00 | 6,150.00 | 5,830.00 | 6,120.00 | 6,120.00 | 2,185,953 |
| 2024-01-22 | 6,160.00 | 6,250.00 | 6,080.00 | 6,110.00 | 6,110.00 | 2,058,447 |
| 2024-01-19 | 6,250.00 | 6,450.00 | 6,140.00 | 6,200.00 | 6,200.00 | 4,514,365 |
| 2024-01-18 | 6,320.00 | 6,740.00 | 6,270.00 | 6,710.00 | 6,710.00 | 5,750,187 |
| 2024-01-17 | 6,620.00 | 6,730.00 | 6,410.00 | 6,410.00 | 6,410.00 | 3,673,487 |
| 2024-01-16 | 6,520.00 | 6,700.00 | 6,410.00 | 6,540.00 | 6,540.00 | 3,254,466 |
| 2024-01-15 | 6,810.00 | 6,870.00 | 6,350.00 | 6,660.00 | 6,660.00 | 12,944,640 |
| 2024-01-12 | 7,650.00 | 7,970.00 | 7,160.00 | 7,290.00 | 7,290.00 | 28,504,990 |
| 2024-01-11 | 7,340.00 | 8,020.00 | 7,030.00 | 8,020.00 | 8,020.00 | 46,147,473 |
| 2024-01-10 | 6,300.00 | 6,330.00 | 6,130.00 | 6,170.00 | 6,170.00 | 2,499,627 |
| 2024-01-09 | 6,700.00 | 6,800.00 | 6,280.00 | 6,440.00 | 6,440.00 | 6,589,315 |
| 2024-01-08 | 5,920.00 | 6,020.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1,097,287 |
| 2024-01-05 | 6,120.00 | 6,200.00 | 5,950.00 | 6,000.00 | 6,000.00 | 1,618,454 |
| 2024-01-04 | 6,200.00 | 6,310.00 | 5,940.00 | 6,000.00 | 6,000.00 | 3,876,189 |
| 2024-01-03 | 6,680.00 | 6,750.00 | 6,540.00 | 6,580.00 | 6,580.00 | 2,676,731 |
| 2024-01-02 | 6,920.00 | 7,020.00 | 6,620.00 | 6,810.00 | 6,810.00 | 6,243,290 |
| 2023-12-28 | 6,280.00 | 6,470.00 | 6,260.00 | 6,440.00 | 6,440.00 | 3,689,587 |
| 2023-12-27 | 5,710.00 | 6,180.00 | 5,700.00 | 6,120.00 | 6,120.00 | 2,561,257 |
| 2023-12-26 | 6,150.00 | 6,240.00 | 5,800.00 | 5,880.00 | 5,880.00 | 3,553,266 |
| 2023-12-22 | 6,160.00 | 6,430.00 | 6,120.00 | 6,340.00 | 6,340.00 | 3,828,924 |
| 2023-12-21 | 6,490.00 | 6,700.00 | 6,060.00 | 6,110.00 | 6,110.00 | 4,518,199 |
| 2023-12-20 | 6,320.00 | 6,360.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2,745,379 |
| 2023-12-19 | 6,170.00 | 6,360.00 | 6,080.00 | 6,300.00 | 6,300.00 | 3,798,341 |
| 2023-12-18 | 6,110.00 | 6,150.00 | 5,840.00 | 5,970.00 | 5,970.00 | 3,793,272 |
| 2023-12-15 | 6,690.00 | 6,700.00 | 6,400.00 | 6,440.00 | 6,440.00 | 1,997,559 |
| 2023-12-14 | 6,650.00 | 6,820.00 | 6,380.00 | 6,740.00 | 6,740.00 | 7,034,168 |
| 2023-12-13 | 6,570.00 | 6,590.00 | 6,070.00 | 6,290.00 | 6,290.00 | 3,688,005 |
| 2023-12-12 | 6,420.00 | 6,640.00 | 6,320.00 | 6,490.00 | 6,490.00 | 4,191,541 |
| 2023-12-11 | 7,020.00 | 7,120.00 | 6,600.00 | 6,680.00 | 6,680.00 | 4,841,324 |
| 2023-12-08 | 7,040.00 | 7,260.00 | 6,860.00 | 7,090.00 | 7,090.00 | 4,003,755 |
| 2023-12-07 | 7,430.00 | 7,600.00 | 7,200.00 | 7,260.00 | 7,260.00 | 6,665,195 |
| 2023-12-06 | 7,700.00 | 8,000.00 | 7,310.00 | 7,430.00 | 7,430.00 | 24,081,449 |
| 2023-12-05 | 7,610.00 | 7,750.00 | 6,840.00 | 7,010.00 | 7,010.00 | 21,228,551 |
| 2023-12-04 | 6,230.00 | 7,430.00 | 6,060.00 | 7,350.00 | 7,350.00 | 24,476,051 |
| 2023-12-01 | 5,470.00 | 5,780.00 | 5,370.00 | 5,720.00 | 5,720.00 | 2,488,938 |
| 2023-11-30 | 5,640.00 | 5,750.00 | 5,420.00 | 5,540.00 | 5,540.00 | 3,110,660 |
| 2023-11-29 | 5,880.00 | 6,030.00 | 5,660.00 | 5,740.00 | 5,740.00 | 3,007,204 |
| 2023-11-28 | 5,990.00 | 6,050.00 | 5,630.00 | 5,670.00 | 5,670.00 | 2,099,116 |
| 2023-11-27 | 5,820.00 | 6,190.00 | 5,780.00 | 6,010.00 | 6,010.00 | 4,706,925 |
| 2023-11-24 | 5,730.00 | 5,840.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1,514,244 |
| 2023-11-23 | 5,600.00 | 5,920.00 | 5,470.00 | 5,800.00 | 5,800.00 | 5,868,447 |
| 2023-11-22 | 5,180.00 | 5,440.00 | 5,180.00 | 5,400.00 | 5,400.00 | 2,082,206 |
| 2023-11-21 | 5,680.00 | 5,840.00 | 5,420.00 | 5,480.00 | 5,480.00 | 4,793,962 |
| 2023-11-20 | 5,350.00 | 5,680.00 | 5,280.00 | 5,470.00 | 5,470.00 | 4,116,191 |
| 2023-11-17 | 5,300.00 | 5,430.00 | 5,200.00 | 5,220.00 | 5,220.00 | 3,148,208 |
| 2023-11-16 | 5,660.00 | 5,880.00 | 5,430.00 | 5,550.00 | 5,550.00 | 8,566,898 |
| 2023-11-15 | 5,170.00 | 5,250.00 | 4,875.00 | 5,160.00 | 5,160.00 | 5,477,686 |
| 2023-11-14 | 5,170.00 | 5,430.00 | 5,120.00 | 5,390.00 | 5,390.00 | 3,913,088 |
| 2023-11-13 | 5,330.00 | 5,560.00 | 5,180.00 | 5,240.00 | 5,240.00 | 10,081,420 |
| 2023-11-10 | 5,150.00 | 5,570.00 | 5,060.00 | 5,210.00 | 5,210.00 | 20,365,510 |
| 2023-11-09 | 4,625.00 | 5,580.00 | 4,620.00 | 4,930.00 | 4,930.00 | 36,947,191 |
| 2023-11-08 | 4,700.00 | 4,845.00 | 4,535.00 | 4,620.00 | 4,620.00 | 3,620,187 |
| 2023-11-07 | 4,535.00 | 4,770.00 | 4,375.00 | 4,595.00 | 4,595.00 | 2,945,780 |
| 2023-11-06 | 4,470.00 | 4,730.00 | 4,410.00 | 4,570.00 | 4,570.00 | 4,188,135 |
| 2023-11-03 | 4,555.00 | 4,555.00 | 4,345.00 | 4,360.00 | 4,360.00 | 2,686,749 |
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.