See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.56▲ 2.48%
← 041190.KQ stock page

Woori Technology Investment Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,035.004,100.004,035.004,050.004,050.00491,702
2023-05-044,060.004,060.004,000.004,030.004,030.00353,978
2023-05-034,020.004,130.004,020.004,040.004,040.00593,587
2023-05-023,985.004,085.003,950.004,060.004,060.00502,890
2023-04-284,165.004,195.004,050.004,065.004,065.00621,677
2023-04-274,010.004,125.003,995.004,120.004,120.00586,259
2023-04-264,155.004,180.004,030.004,030.004,030.00793,264
2023-04-254,170.004,190.004,010.004,055.004,055.00936,118
2023-04-244,170.004,220.004,155.004,190.004,190.00604,257
2023-04-214,355.004,355.004,225.004,235.004,235.00861,750
2023-04-204,480.004,500.004,360.004,370.004,370.001,245,381
2023-04-194,655.004,720.004,590.004,595.004,595.00707,858
2023-04-184,665.004,705.004,545.004,600.004,600.00763,358
2023-04-174,745.004,770.004,615.004,705.004,705.001,046,611
2023-04-144,810.004,870.004,745.004,800.004,800.001,555,331
2023-04-134,700.004,775.004,660.004,745.004,745.00732,867
2023-04-124,905.004,940.004,725.004,750.004,750.003,254,078
2023-04-114,500.004,935.004,445.004,800.004,800.008,100,576
2023-04-104,470.004,470.004,320.004,320.004,320.00768,757
2023-04-074,490.004,490.004,405.004,470.004,470.00434,906
2023-04-064,595.004,595.004,435.004,440.004,440.001,024,419
2023-04-054,535.004,645.004,515.004,615.004,615.00800,164
2023-04-044,500.004,550.004,475.004,540.004,540.00799,828
2023-04-034,570.004,620.004,475.004,505.004,505.00949,462
2023-03-314,670.004,705.004,600.004,605.004,605.00775,691
2023-03-304,605.004,790.004,580.004,715.004,715.002,631,867
2023-03-294,470.004,530.004,420.004,520.004,520.00811,141
2023-03-284,385.004,480.004,385.004,450.004,450.00748,250
2023-03-274,665.004,705.004,470.004,510.004,510.00905,871
2023-03-244,635.004,690.004,595.004,670.004,670.00936,838
2023-03-234,675.004,680.004,570.004,575.004,575.001,474,576
2023-03-224,655.004,945.004,635.004,815.004,815.003,137,254
2023-03-214,800.004,880.004,600.004,600.004,600.002,216,222
2023-03-204,885.005,030.004,725.004,740.004,740.006,851,905
2023-03-174,235.004,635.004,205.004,580.004,580.003,762,156
2023-03-164,430.004,430.004,150.004,170.004,170.001,459,641
2023-03-154,550.004,640.004,425.004,440.004,440.002,467,413
2023-03-144,760.004,800.004,435.004,435.004,435.004,879,593
2023-03-134,420.004,540.004,305.004,390.004,390.001,247,996
2023-03-104,385.004,400.004,290.004,325.004,325.00780,336
2023-03-094,500.004,545.004,410.004,525.004,525.00573,136
2023-03-084,540.004,555.004,470.004,500.004,500.00748,192
2023-03-074,600.004,630.004,515.004,605.004,605.00745,474
2023-03-064,650.004,690.004,550.004,610.004,610.00770,511
2023-03-034,725.004,780.004,570.004,625.004,625.00786,515
2023-03-024,770.004,790.004,710.004,720.004,720.00586,533
2023-02-284,730.004,835.004,730.004,760.004,760.00648,821
2023-02-274,690.004,795.004,635.004,740.004,740.00796,720
2023-02-244,895.004,900.004,720.004,720.004,720.001,292,977
2023-02-234,905.004,960.004,835.004,890.004,890.001,459,616
2023-02-224,940.005,600.004,875.004,900.004,900.0016,398,311
2023-02-214,935.005,100.004,900.005,100.005,100.001,896,274
2023-02-204,850.004,945.004,765.004,925.004,925.001,180,677
2023-02-174,820.004,945.004,790.004,845.004,845.001,186,432
2023-02-164,960.005,140.004,870.004,970.004,970.0010,054,550
2023-02-154,775.004,815.004,515.004,555.004,555.001,130,236
2023-02-144,700.004,795.004,700.004,720.004,720.00734,573
2023-02-134,655.004,725.004,645.004,685.004,685.00614,148
2023-02-104,885.004,890.004,660.004,675.004,675.002,066,651
2023-02-095,050.005,070.004,950.004,960.004,960.001,058,089
← NewerPage 15 of 21 · 1,228 trading daysOlder →

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.