Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,640.00 | 6,710.00 | 6,540.00 | 6,560.00 | 6,560.00 | 643,601 |
| 2022-05-17 | 6,600.00 | 6,680.00 | 6,550.00 | 6,610.00 | 6,610.00 | 621,096 |
| 2022-05-16 | 6,560.00 | 6,740.00 | 6,560.00 | 6,630.00 | 6,630.00 | 1,309,897 |
| 2022-05-13 | 6,320.00 | 6,640.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1,817,682 |
| 2022-05-12 | 6,990.00 | 7,070.00 | 6,220.00 | 6,300.00 | 6,300.00 | 4,112,630 |
| 2022-05-11 | 7,100.00 | 7,540.00 | 7,040.00 | 7,290.00 | 7,290.00 | 2,163,048 |
| 2022-05-10 | 7,210.00 | 7,320.00 | 7,010.00 | 7,280.00 | 7,280.00 | 1,947,301 |
| 2022-05-09 | 7,570.00 | 7,760.00 | 7,450.00 | 7,500.00 | 7,500.00 | 970,935 |
| 2022-05-06 | 7,890.00 | 7,900.00 | 7,610.00 | 7,750.00 | 7,750.00 | 1,082,960 |
| 2022-05-04 | 8,040.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | 678,396 |
| 2022-05-03 | 8,020.00 | 8,300.00 | 8,020.00 | 8,040.00 | 8,040.00 | 1,096,172 |
| 2022-05-02 | 8,000.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | 662,687 |
| 2022-04-29 | 8,060.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 698,852 |
| 2022-04-28 | 8,150.00 | 8,150.00 | 7,920.00 | 8,040.00 | 8,040.00 | 881,972 |
| 2022-04-27 | 7,990.00 | 8,070.00 | 7,900.00 | 8,020.00 | 8,020.00 | 975,541 |
| 2022-04-26 | 8,170.00 | 8,320.00 | 8,160.00 | 8,200.00 | 8,200.00 | 719,159 |
| 2022-04-25 | 8,100.00 | 8,260.00 | 8,080.00 | 8,100.00 | 8,100.00 | 667,172 |
| 2022-04-22 | 8,350.00 | 8,360.00 | 8,230.00 | 8,270.00 | 8,270.00 | 799,654 |
| 2022-04-21 | 8,500.00 | 8,560.00 | 8,410.00 | 8,450.00 | 8,450.00 | 491,356 |
| 2022-04-20 | 8,600.00 | 8,650.00 | 8,480.00 | 8,490.00 | 8,490.00 | 638,052 |
| 2022-04-19 | 8,380.00 | 8,510.00 | 8,380.00 | 8,480.00 | 8,480.00 | 458,162 |
| 2022-04-18 | 8,400.00 | 8,490.00 | 8,340.00 | 8,340.00 | 8,340.00 | 724,345 |
| 2022-04-15 | 8,500.00 | 8,550.00 | 8,460.00 | 8,460.00 | 8,460.00 | 570,768 |
| 2022-04-14 | 8,700.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,650.00 | 618,140 |
| 2022-04-13 | 8,480.00 | 8,660.00 | 8,460.00 | 8,640.00 | 8,640.00 | 570,543 |
| 2022-04-12 | 8,400.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 808,072 |
| 2022-04-11 | 8,780.00 | 8,780.00 | 8,550.00 | 8,550.00 | 8,550.00 | 949,473 |
| 2022-04-08 | 8,700.00 | 8,890.00 | 8,610.00 | 8,790.00 | 8,790.00 | 967,020 |
| 2022-04-07 | 8,750.00 | 8,850.00 | 8,630.00 | 8,630.00 | 8,630.00 | 1,479,725 |
| 2022-04-06 | 8,960.00 | 9,010.00 | 8,860.00 | 8,900.00 | 8,900.00 | 1,702,399 |
| 2022-04-05 | 9,210.00 | 9,270.00 | 9,020.00 | 9,120.00 | 9,120.00 | 2,488,135 |
| 2022-04-04 | 9,560.00 | 9,570.00 | 9,050.00 | 9,160.00 | 9,160.00 | 4,173,681 |
| 2022-04-01 | 9,210.00 | 10,200.00 | 9,080.00 | 9,550.00 | 9,550.00 | 17,951,471 |
| 2022-03-31 | 9,070.00 | 9,360.00 | 9,060.00 | 9,350.00 | 9,350.00 | 2,590,643 |
| 2022-03-30 | 9,120.00 | 9,200.00 | 8,960.00 | 9,090.00 | 9,090.00 | 1,097,712 |
| 2022-03-29 | 9,350.00 | 9,440.00 | 9,030.00 | 9,060.00 | 9,060.00 | 2,670,991 |
| 2022-03-28 | 9,470.00 | 9,510.00 | 9,160.00 | 9,160.00 | 9,160.00 | 3,150,091 |
| 2022-03-25 | 9,100.00 | 9,460.00 | 9,010.00 | 9,210.00 | 9,210.00 | 4,870,291 |
| 2022-03-24 | 8,970.00 | 9,160.00 | 8,920.00 | 8,980.00 | 8,980.00 | 3,067,123 |
| 2022-03-23 | 9,140.00 | 9,150.00 | 8,870.00 | 8,890.00 | 8,890.00 | 2,202,074 |
| 2022-03-22 | 8,710.00 | 9,100.00 | 8,700.00 | 9,050.00 | 9,050.00 | 3,780,304 |
| 2022-03-21 | 8,830.00 | 8,930.00 | 8,660.00 | 8,700.00 | 8,700.00 | 1,220,561 |
| 2022-03-18 | 8,780.00 | 8,860.00 | 8,700.00 | 8,770.00 | 8,770.00 | 1,266,367 |
| 2022-03-17 | 8,670.00 | 8,780.00 | 8,580.00 | 8,740.00 | 8,740.00 | 2,100,406 |
| 2022-03-16 | 8,270.00 | 8,540.00 | 8,250.00 | 8,500.00 | 8,500.00 | 1,217,840 |
| 2022-03-15 | 8,450.00 | 8,500.00 | 8,220.00 | 8,220.00 | 8,220.00 | 855,406 |
| 2022-03-14 | 8,640.00 | 8,650.00 | 8,370.00 | 8,390.00 | 8,390.00 | 1,260,744 |
| 2022-03-11 | 8,570.00 | 8,710.00 | 8,490.00 | 8,700.00 | 8,700.00 | 1,644,614 |
| 2022-03-10 | 8,580.00 | 8,700.00 | 8,420.00 | 8,550.00 | 8,550.00 | 2,965,307 |
| 2022-03-08 | 8,170.00 | 8,400.00 | 8,140.00 | 8,160.00 | 8,160.00 | 1,132,472 |
| 2022-03-07 | 8,350.00 | 8,450.00 | 8,320.00 | 8,350.00 | 8,350.00 | 815,681 |
| 2022-03-04 | 8,710.00 | 8,720.00 | 8,440.00 | 8,550.00 | 8,550.00 | 2,287,801 |
| 2022-03-03 | 8,720.00 | 8,880.00 | 8,690.00 | 8,840.00 | 8,840.00 | 2,289,646 |
| 2022-03-02 | 9,110.00 | 9,140.00 | 8,700.00 | 8,700.00 | 8,700.00 | 5,545,029 |
| 2022-02-28 | 8,390.00 | 8,640.00 | 8,320.00 | 8,510.00 | 8,510.00 | 2,040,234 |
| 2022-02-25 | 8,300.00 | 8,540.00 | 8,240.00 | 8,530.00 | 8,530.00 | 3,432,845 |
| 2022-02-24 | 8,170.00 | 8,300.00 | 7,970.00 | 8,020.00 | 8,020.00 | 1,915,173 |
| 2022-02-23 | 8,360.00 | 8,530.00 | 8,320.00 | 8,350.00 | 8,350.00 | 1,648,165 |
| 2022-02-22 | 8,510.00 | 8,590.00 | 8,240.00 | 8,270.00 | 8,270.00 | 2,852,699 |
| 2022-02-21 | 8,510.00 | 8,810.00 | 8,470.00 | 8,750.00 | 8,750.00 | 2,832,717 |
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.