Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,410.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 982,753 |
| 2022-08-11 | 6,330.00 | 6,490.00 | 6,290.00 | 6,470.00 | 6,470.00 | 3,144,555 |
| 2022-08-10 | 6,230.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,190.00 | 1,247,132 |
| 2022-08-09 | 6,210.00 | 6,350.00 | 6,160.00 | 6,290.00 | 6,290.00 | 2,225,504 |
| 2022-08-08 | 6,110.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | 913,337 |
| 2022-08-05 | 6,070.00 | 6,130.00 | 6,020.00 | 6,110.00 | 6,110.00 | 978,492 |
| 2022-08-04 | 6,100.00 | 6,200.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1,682,613 |
| 2022-08-03 | 5,890.00 | 5,970.00 | 5,880.00 | 5,960.00 | 5,960.00 | 579,477 |
| 2022-08-02 | 6,020.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,900.00 | 889,719 |
| 2022-08-01 | 6,130.00 | 6,130.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1,036,459 |
| 2022-07-29 | 6,170.00 | 6,270.00 | 6,070.00 | 6,120.00 | 6,120.00 | 3,440,089 |
| 2022-07-28 | 6,180.00 | 6,210.00 | 5,970.00 | 6,000.00 | 6,000.00 | 2,535,463 |
| 2022-07-27 | 5,960.00 | 6,020.00 | 5,870.00 | 5,880.00 | 5,880.00 | 1,505,680 |
| 2022-07-26 | 6,180.00 | 6,500.00 | 5,970.00 | 6,020.00 | 6,020.00 | 6,338,130 |
| 2022-07-25 | 6,100.00 | 6,960.00 | 6,100.00 | 6,270.00 | 6,270.00 | 19,322,010 |
| 2022-07-22 | 6,200.00 | 6,220.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1,896,139 |
| 2022-07-21 | 6,330.00 | 6,430.00 | 6,150.00 | 6,170.00 | 6,170.00 | 2,486,821 |
| 2022-07-20 | 5,830.00 | 6,620.00 | 5,760.00 | 6,460.00 | 6,460.00 | 15,557,850 |
| 2022-07-19 | 5,720.00 | 5,850.00 | 5,520.00 | 5,570.00 | 5,570.00 | 2,426,997 |
| 2022-07-18 | 5,360.00 | 5,540.00 | 5,300.00 | 5,540.00 | 5,540.00 | 1,163,955 |
| 2022-07-15 | 5,350.00 | 5,420.00 | 5,170.00 | 5,220.00 | 5,220.00 | 499,546 |
| 2022-07-14 | 5,320.00 | 5,390.00 | 5,210.00 | 5,270.00 | 5,270.00 | 450,802 |
| 2022-07-13 | 5,210.00 | 5,350.00 | 5,170.00 | 5,320.00 | 5,320.00 | 395,037 |
| 2022-07-12 | 5,340.00 | 5,350.00 | 5,220.00 | 5,240.00 | 5,240.00 | 479,379 |
| 2022-07-11 | 5,580.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,430.00 | 489,129 |
| 2022-07-08 | 5,500.00 | 5,660.00 | 5,480.00 | 5,530.00 | 5,530.00 | 830,700 |
| 2022-07-07 | 5,310.00 | 5,410.00 | 5,280.00 | 5,370.00 | 5,370.00 | 511,688 |
| 2022-07-06 | 5,340.00 | 5,430.00 | 5,220.00 | 5,240.00 | 5,240.00 | 713,559 |
| 2022-07-05 | 5,150.00 | 5,330.00 | 5,110.00 | 5,330.00 | 5,330.00 | 871,762 |
| 2022-07-04 | 5,060.00 | 5,140.00 | 4,935.00 | 4,980.00 | 4,980.00 | 451,325 |
| 2022-07-01 | 5,220.00 | 5,400.00 | 5,030.00 | 5,050.00 | 5,050.00 | 572,485 |
| 2022-06-30 | 5,400.00 | 5,400.00 | 5,170.00 | 5,240.00 | 5,240.00 | 474,172 |
| 2022-06-29 | 5,290.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 444,033 |
| 2022-06-28 | 5,250.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,420.00 | 482,689 |
| 2022-06-27 | 5,260.00 | 5,430.00 | 5,130.00 | 5,310.00 | 5,310.00 | 755,000 |
| 2022-06-24 | 4,935.00 | 5,290.00 | 4,935.00 | 5,260.00 | 5,260.00 | 1,175,417 |
| 2022-06-23 | 5,040.00 | 5,200.00 | 4,920.00 | 4,940.00 | 4,940.00 | 1,393,877 |
| 2022-06-22 | 5,710.00 | 5,730.00 | 5,140.00 | 5,180.00 | 5,180.00 | 1,046,788 |
| 2022-06-21 | 5,720.00 | 5,740.00 | 5,570.00 | 5,670.00 | 5,670.00 | 956,864 |
| 2022-06-20 | 5,920.00 | 5,920.00 | 5,330.00 | 5,910.00 | 5,910.00 | 1,590,953 |
| 2022-06-17 | 5,660.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,770.00 | 860,457 |
| 2022-06-16 | 5,850.00 | 6,220.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1,708,393 |
| 2022-06-15 | 5,860.00 | 5,950.00 | 5,620.00 | 5,670.00 | 5,670.00 | 894,571 |
| 2022-06-14 | 5,500.00 | 5,990.00 | 5,480.00 | 5,950.00 | 5,950.00 | 1,650,552 |
| 2022-06-13 | 6,190.00 | 6,250.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1,994,852 |
| 2022-06-10 | 6,510.00 | 6,570.00 | 6,420.00 | 6,450.00 | 6,450.00 | 512,059 |
| 2022-06-09 | 6,660.00 | 6,670.00 | 6,500.00 | 6,610.00 | 6,610.00 | 556,302 |
| 2022-06-08 | 6,660.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,700.00 | 400,346 |
| 2022-06-07 | 6,720.00 | 6,750.00 | 6,590.00 | 6,610.00 | 6,610.00 | 513,074 |
| 2022-06-03 | 6,770.00 | 6,790.00 | 6,670.00 | 6,680.00 | 6,680.00 | 449,395 |
| 2022-06-02 | 6,860.00 | 6,860.00 | 6,680.00 | 6,680.00 | 6,680.00 | 838,155 |
| 2022-05-31 | 7,090.00 | 7,100.00 | 6,820.00 | 6,960.00 | 6,960.00 | 1,768,633 |
| 2022-05-30 | 6,630.00 | 6,900.00 | 6,620.00 | 6,870.00 | 6,870.00 | 1,579,165 |
| 2022-05-27 | 6,570.00 | 6,630.00 | 6,500.00 | 6,570.00 | 6,570.00 | 552,452 |
| 2022-05-26 | 6,460.00 | 6,700.00 | 6,430.00 | 6,480.00 | 6,480.00 | 961,968 |
| 2022-05-25 | 6,420.00 | 6,560.00 | 6,420.00 | 6,440.00 | 6,440.00 | 474,215 |
| 2022-05-24 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 657,944 |
| 2022-05-23 | 6,650.00 | 6,690.00 | 6,510.00 | 6,650.00 | 6,650.00 | 614,551 |
| 2022-05-20 | 6,440.00 | 6,580.00 | 6,410.00 | 6,570.00 | 6,570.00 | 665,862 |
| 2022-05-19 | 6,210.00 | 6,480.00 | 6,210.00 | 6,320.00 | 6,320.00 | 986,484 |
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.