Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,030.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1,754,099 |
| 2023-02-07 | 5,010.00 | 5,130.00 | 4,950.00 | 4,960.00 | 4,960.00 | 1,356,307 |
| 2023-02-06 | 5,140.00 | 5,190.00 | 4,980.00 | 5,020.00 | 5,020.00 | 1,389,223 |
| 2023-02-03 | 5,250.00 | 5,260.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1,441,325 |
| 2023-02-02 | 5,250.00 | 5,360.00 | 5,140.00 | 5,220.00 | 5,220.00 | 2,607,034 |
| 2023-02-01 | 5,280.00 | 5,390.00 | 5,000.00 | 5,010.00 | 5,010.00 | 2,688,335 |
| 2023-01-31 | 5,280.00 | 5,460.00 | 5,170.00 | 5,230.00 | 5,230.00 | 2,258,016 |
| 2023-01-30 | 5,810.00 | 5,820.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,540,354 |
| 2023-01-27 | 5,600.00 | 5,940.00 | 5,540.00 | 5,730.00 | 5,730.00 | 5,430,722 |
| 2023-01-26 | 5,680.00 | 6,000.00 | 5,550.00 | 5,660.00 | 5,660.00 | 9,287,606 |
| 2023-01-25 | 5,500.00 | 6,040.00 | 5,480.00 | 5,630.00 | 5,630.00 | 15,151,694 |
| 2023-01-20 | 4,530.00 | 4,920.00 | 4,520.00 | 4,710.00 | 4,710.00 | 8,016,406 |
| 2023-01-19 | 4,470.00 | 4,540.00 | 4,335.00 | 4,500.00 | 4,500.00 | 1,382,294 |
| 2023-01-18 | 4,550.00 | 4,790.00 | 4,495.00 | 4,610.00 | 4,610.00 | 2,663,068 |
| 2023-01-17 | 4,675.00 | 4,745.00 | 4,480.00 | 4,495.00 | 4,495.00 | 1,676,715 |
| 2023-01-16 | 4,455.00 | 4,850.00 | 4,320.00 | 4,655.00 | 4,655.00 | 8,388,185 |
| 2023-01-13 | 4,280.00 | 4,310.00 | 4,200.00 | 4,205.00 | 4,205.00 | 1,396,896 |
| 2023-01-12 | 4,120.00 | 4,270.00 | 4,080.00 | 4,165.00 | 4,165.00 | 1,526,053 |
| 2023-01-11 | 4,060.00 | 4,100.00 | 4,030.00 | 4,050.00 | 4,050.00 | 509,028 |
| 2023-01-10 | 4,015.00 | 4,075.00 | 3,970.00 | 4,000.00 | 4,000.00 | 744,654 |
| 2023-01-09 | 3,870.00 | 3,995.00 | 3,870.00 | 3,990.00 | 3,990.00 | 440,267 |
| 2023-01-06 | 3,720.00 | 3,880.00 | 3,710.00 | 3,840.00 | 3,840.00 | 589,328 |
| 2023-01-05 | 3,800.00 | 3,965.00 | 3,765.00 | 3,765.00 | 3,765.00 | 1,093,241 |
| 2023-01-04 | 3,660.00 | 3,760.00 | 3,585.00 | 3,750.00 | 3,750.00 | 605,574 |
| 2023-01-03 | 3,675.00 | 3,965.00 | 3,550.00 | 3,735.00 | 3,735.00 | 1,867,989 |
| 2023-01-02 | 3,710.00 | 3,780.00 | 3,650.00 | 3,675.00 | 3,675.00 | 352,854 |
| 2022-12-29 | 3,815.00 | 3,845.00 | 3,690.00 | 3,750.00 | 3,750.00 | 443,127 |
| 2022-12-28 | 3,865.00 | 3,905.00 | 3,780.00 | 3,840.00 | 3,840.00 | 576,044 |
| 2022-12-27 | 3,730.00 | 3,925.00 | 3,730.00 | 3,900.00 | 3,900.00 | 660,572 |
| 2022-12-26 | 3,760.00 | 3,795.00 | 3,690.00 | 3,735.00 | 3,735.00 | 548,460 |
| 2022-12-23 | 3,830.00 | 3,875.00 | 3,735.00 | 3,760.00 | 3,760.00 | 577,650 |
| 2022-12-22 | 3,905.00 | 3,945.00 | 3,900.00 | 3,930.00 | 3,930.00 | 342,979 |
| 2022-12-21 | 3,930.00 | 3,950.00 | 3,875.00 | 3,900.00 | 3,900.00 | 262,586 |
| 2022-12-20 | 4,020.00 | 4,020.00 | 3,895.00 | 3,895.00 | 3,895.00 | 470,779 |
| 2022-12-19 | 4,090.00 | 4,100.00 | 3,980.00 | 4,010.00 | 4,010.00 | 375,336 |
| 2022-12-16 | 4,090.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | 306,654 |
| 2022-12-15 | 4,205.00 | 4,270.00 | 4,165.00 | 4,185.00 | 4,185.00 | 218,835 |
| 2022-12-14 | 4,195.00 | 4,280.00 | 4,185.00 | 4,240.00 | 4,240.00 | 404,498 |
| 2022-12-13 | 4,220.00 | 4,260.00 | 4,110.00 | 4,145.00 | 4,145.00 | 326,152 |
| 2022-12-12 | 4,240.00 | 4,275.00 | 4,200.00 | 4,210.00 | 4,210.00 | 217,867 |
| 2022-12-09 | 4,125.00 | 4,260.00 | 4,095.00 | 4,235.00 | 4,235.00 | 482,120 |
| 2022-12-08 | 4,290.00 | 4,290.00 | 4,080.00 | 4,080.00 | 4,080.00 | 633,291 |
| 2022-12-07 | 4,310.00 | 4,315.00 | 4,245.00 | 4,250.00 | 4,250.00 | 414,011 |
| 2022-12-06 | 4,385.00 | 4,410.00 | 4,320.00 | 4,330.00 | 4,330.00 | 443,459 |
| 2022-12-05 | 4,460.00 | 4,525.00 | 4,430.00 | 4,465.00 | 4,465.00 | 382,894 |
| 2022-12-02 | 4,475.00 | 4,500.00 | 4,400.00 | 4,420.00 | 4,420.00 | 459,951 |
| 2022-12-01 | 4,535.00 | 4,605.00 | 4,460.00 | 4,505.00 | 4,505.00 | 673,927 |
| 2022-11-30 | 4,430.00 | 4,520.00 | 4,415.00 | 4,440.00 | 4,440.00 | 1,425,222 |
| 2022-11-29 | 4,345.00 | 4,465.00 | 4,335.00 | 4,460.00 | 4,460.00 | 535,912 |
| 2022-11-28 | 4,510.00 | 4,525.00 | 4,350.00 | 4,375.00 | 4,375.00 | 689,089 |
| 2022-11-25 | 4,670.00 | 4,685.00 | 4,540.00 | 4,570.00 | 4,570.00 | 344,646 |
| 2022-11-24 | 4,590.00 | 4,700.00 | 4,580.00 | 4,670.00 | 4,670.00 | 427,839 |
| 2022-11-23 | 4,400.00 | 4,570.00 | 4,400.00 | 4,540.00 | 4,540.00 | 584,534 |
| 2022-11-22 | 4,405.00 | 4,465.00 | 4,370.00 | 4,375.00 | 4,375.00 | 551,692 |
| 2022-11-21 | 4,690.00 | 4,705.00 | 4,440.00 | 4,475.00 | 4,475.00 | 1,001,175 |
| 2022-11-18 | 4,805.00 | 4,860.00 | 4,730.00 | 4,730.00 | 4,730.00 | 703,658 |
| 2022-11-17 | 4,925.00 | 4,925.00 | 4,760.00 | 4,805.00 | 4,805.00 | 490,050 |
| 2022-11-16 | 4,920.00 | 4,960.00 | 4,840.00 | 4,935.00 | 4,935.00 | 882,227 |
| 2022-11-15 | 4,695.00 | 4,895.00 | 4,675.00 | 4,875.00 | 4,875.00 | 836,396 |
| 2022-11-14 | 4,650.00 | 4,745.00 | 4,645.00 | 4,700.00 | 4,700.00 | 797,238 |
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.