Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,740.00 | 4,850.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1,699,120 |
| 2022-11-10 | 4,520.00 | 4,600.00 | 4,500.00 | 4,545.00 | 4,545.00 | 1,046,644 |
| 2022-11-09 | 4,700.00 | 4,755.00 | 4,650.00 | 4,700.00 | 4,700.00 | 1,019,595 |
| 2022-11-08 | 4,740.00 | 4,950.00 | 4,740.00 | 4,820.00 | 4,820.00 | 1,801,369 |
| 2022-11-07 | 4,650.00 | 4,845.00 | 4,625.00 | 4,750.00 | 4,750.00 | 1,311,354 |
| 2022-11-04 | 4,580.00 | 4,620.00 | 4,465.00 | 4,620.00 | 4,620.00 | 470,701 |
| 2022-11-03 | 4,585.00 | 4,650.00 | 4,550.00 | 4,580.00 | 4,580.00 | 492,697 |
| 2022-11-02 | 4,535.00 | 4,705.00 | 4,495.00 | 4,675.00 | 4,675.00 | 811,527 |
| 2022-11-01 | 4,440.00 | 4,550.00 | 4,415.00 | 4,550.00 | 4,550.00 | 489,616 |
| 2022-10-31 | 4,525.00 | 4,530.00 | 4,435.00 | 4,450.00 | 4,450.00 | 360,848 |
| 2022-10-28 | 4,575.00 | 4,580.00 | 4,440.00 | 4,440.00 | 4,440.00 | 985,225 |
| 2022-10-27 | 4,620.00 | 4,730.00 | 4,555.00 | 4,675.00 | 4,675.00 | 1,206,684 |
| 2022-10-26 | 4,535.00 | 4,645.00 | 4,440.00 | 4,450.00 | 4,450.00 | 713,183 |
| 2022-10-25 | 4,430.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,440.00 | 422,170 |
| 2022-10-24 | 4,450.00 | 4,540.00 | 4,430.00 | 4,445.00 | 4,445.00 | 490,046 |
| 2022-10-21 | 4,465.00 | 4,465.00 | 4,325.00 | 4,345.00 | 4,345.00 | 427,118 |
| 2022-10-20 | 4,605.00 | 4,665.00 | 4,445.00 | 4,460.00 | 4,460.00 | 633,832 |
| 2022-10-19 | 4,685.00 | 4,785.00 | 4,615.00 | 4,640.00 | 4,640.00 | 870,317 |
| 2022-10-18 | 4,630.00 | 4,745.00 | 4,600.00 | 4,675.00 | 4,675.00 | 645,728 |
| 2022-10-17 | 4,475.00 | 4,565.00 | 4,430.00 | 4,515.00 | 4,515.00 | 463,044 |
| 2022-10-14 | 4,390.00 | 4,575.00 | 4,390.00 | 4,540.00 | 4,540.00 | 981,724 |
| 2022-10-13 | 4,425.00 | 4,525.00 | 4,315.00 | 4,320.00 | 4,320.00 | 724,299 |
| 2022-10-12 | 4,455.00 | 5,200.00 | 4,390.00 | 4,450.00 | 4,450.00 | 4,925,193 |
| 2022-10-11 | 4,705.00 | 4,705.00 | 4,470.00 | 4,485.00 | 4,485.00 | 792,758 |
| 2022-10-07 | 4,820.00 | 4,935.00 | 4,785.00 | 4,840.00 | 4,840.00 | 301,855 |
| 2022-10-06 | 4,855.00 | 4,925.00 | 4,815.00 | 4,880.00 | 4,880.00 | 345,934 |
| 2022-10-05 | 4,945.00 | 4,945.00 | 4,770.00 | 4,805.00 | 4,805.00 | 578,209 |
| 2022-10-04 | 4,720.00 | 4,825.00 | 4,720.00 | 4,815.00 | 4,815.00 | 461,234 |
| 2022-09-30 | 4,535.00 | 4,680.00 | 4,510.00 | 4,630.00 | 4,630.00 | 488,958 |
| 2022-09-29 | 4,605.00 | 4,780.00 | 4,605.00 | 4,620.00 | 4,620.00 | 815,397 |
| 2022-09-28 | 4,895.00 | 4,950.00 | 4,530.00 | 4,555.00 | 4,555.00 | 1,352,800 |
| 2022-09-27 | 4,705.00 | 4,985.00 | 4,705.00 | 4,975.00 | 4,975.00 | 1,037,101 |
| 2022-09-26 | 4,955.00 | 4,960.00 | 4,740.00 | 4,755.00 | 4,755.00 | 834,785 |
| 2022-09-23 | 5,180.00 | 5,200.00 | 5,000.00 | 5,010.00 | 5,010.00 | 512,688 |
| 2022-09-22 | 5,140.00 | 5,140.00 | 5,000.00 | 5,130.00 | 5,130.00 | 535,010 |
| 2022-09-21 | 5,180.00 | 5,270.00 | 5,160.00 | 5,250.00 | 5,250.00 | 285,834 |
| 2022-09-20 | 5,150.00 | 5,260.00 | 5,150.00 | 5,240.00 | 5,240.00 | 320,847 |
| 2022-09-19 | 5,200.00 | 5,250.00 | 5,100.00 | 5,110.00 | 5,110.00 | 478,396 |
| 2022-09-16 | 5,410.00 | 5,450.00 | 5,260.00 | 5,270.00 | 5,270.00 | 696,706 |
| 2022-09-15 | 5,580.00 | 5,730.00 | 5,470.00 | 5,480.00 | 5,480.00 | 1,034,142 |
| 2022-09-14 | 5,570.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | 645,057 |
| 2022-09-13 | 5,880.00 | 5,970.00 | 5,820.00 | 5,820.00 | 5,820.00 | 873,357 |
| 2022-09-08 | 5,690.00 | 5,730.00 | 5,550.00 | 5,600.00 | 5,600.00 | 595,003 |
| 2022-09-07 | 5,550.00 | 5,590.00 | 5,420.00 | 5,450.00 | 5,450.00 | 470,186 |
| 2022-09-06 | 5,470.00 | 5,670.00 | 5,470.00 | 5,620.00 | 5,620.00 | 513,869 |
| 2022-09-05 | 5,650.00 | 5,720.00 | 5,440.00 | 5,480.00 | 5,480.00 | 644,550 |
| 2022-09-02 | 5,770.00 | 5,850.00 | 5,680.00 | 5,700.00 | 5,700.00 | 350,891 |
| 2022-09-01 | 5,830.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | 422,524 |
| 2022-08-31 | 5,730.00 | 5,910.00 | 5,720.00 | 5,900.00 | 5,900.00 | 352,134 |
| 2022-08-30 | 5,660.00 | 5,830.00 | 5,660.00 | 5,830.00 | 5,830.00 | 389,118 |
| 2022-08-29 | 5,490.00 | 5,670.00 | 5,480.00 | 5,610.00 | 5,610.00 | 557,266 |
| 2022-08-26 | 5,960.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | 506,746 |
| 2022-08-25 | 5,790.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | 421,362 |
| 2022-08-24 | 5,700.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,770.00 | 472,823 |
| 2022-08-23 | 5,700.00 | 5,850.00 | 5,650.00 | 5,670.00 | 5,670.00 | 665,689 |
| 2022-08-22 | 6,070.00 | 6,070.00 | 5,840.00 | 5,850.00 | 5,850.00 | 828,576 |
| 2022-08-19 | 6,250.00 | 6,330.00 | 6,150.00 | 6,150.00 | 6,150.00 | 580,937 |
| 2022-08-18 | 6,220.00 | 6,370.00 | 6,160.00 | 6,270.00 | 6,270.00 | 827,986 |
| 2022-08-17 | 6,290.00 | 6,370.00 | 6,130.00 | 6,350.00 | 6,350.00 | 1,250,382 |
| 2022-08-16 | 6,430.00 | 6,450.00 | 6,320.00 | 6,370.00 | 6,370.00 | 772,406 |
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.