Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,700.00 | 9,070.00 | 8,690.00 | 8,840.00 | 8,840.00 | 5,099,473 |
| 2022-02-17 | 9,060.00 | 9,390.00 | 8,670.00 | 8,820.00 | 8,820.00 | 9,014,259 |
| 2022-02-16 | 9,470.00 | 10,100.00 | 9,060.00 | 9,120.00 | 9,120.00 | 34,710,238 |
| 2022-02-15 | 7,910.00 | 8,160.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1,237,906 |
| 2022-02-14 | 7,840.00 | 7,990.00 | 7,770.00 | 7,950.00 | 7,950.00 | 880,315 |
| 2022-02-11 | 8,110.00 | 8,240.00 | 8,040.00 | 8,080.00 | 8,080.00 | 891,224 |
| 2022-02-10 | 8,620.00 | 8,620.00 | 8,170.00 | 8,180.00 | 8,180.00 | 1,404,085 |
| 2022-02-09 | 8,530.00 | 8,720.00 | 8,420.00 | 8,510.00 | 8,510.00 | 1,970,674 |
| 2022-02-08 | 8,440.00 | 8,750.00 | 8,230.00 | 8,470.00 | 8,470.00 | 6,788,854 |
| 2022-02-07 | 8,600.00 | 8,670.00 | 8,050.00 | 8,190.00 | 8,190.00 | 3,855,867 |
| 2022-02-04 | 7,790.00 | 7,980.00 | 7,750.00 | 7,960.00 | 7,960.00 | 777,709 |
| 2022-02-03 | 7,550.00 | 7,900.00 | 7,400.00 | 7,790.00 | 7,790.00 | 1,327,707 |
| 2022-01-28 | 7,400.00 | 7,520.00 | 7,170.00 | 7,430.00 | 7,430.00 | 1,021,114 |
| 2022-01-27 | 7,730.00 | 7,750.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1,322,690 |
| 2022-01-26 | 7,320.00 | 7,900.00 | 7,320.00 | 7,760.00 | 7,760.00 | 1,846,911 |
| 2022-01-25 | 7,750.00 | 7,790.00 | 7,230.00 | 7,320.00 | 7,320.00 | 1,497,398 |
| 2022-01-24 | 7,810.00 | 7,850.00 | 7,390.00 | 7,680.00 | 7,680.00 | 1,916,624 |
| 2022-01-21 | 8,240.00 | 8,250.00 | 7,910.00 | 7,990.00 | 7,990.00 | 1,236,516 |
| 2022-01-20 | 7,910.00 | 8,380.00 | 7,900.00 | 8,380.00 | 8,380.00 | 1,453,744 |
| 2022-01-19 | 7,880.00 | 8,200.00 | 7,870.00 | 7,960.00 | 7,960.00 | 1,075,017 |
| 2022-01-18 | 8,090.00 | 8,280.00 | 7,900.00 | 7,970.00 | 7,970.00 | 929,345 |
| 2022-01-17 | 8,020.00 | 8,170.00 | 7,960.00 | 8,070.00 | 8,070.00 | 671,024 |
| 2022-01-14 | 8,150.00 | 8,180.00 | 8,050.00 | 8,100.00 | 8,100.00 | 734,227 |
| 2022-01-13 | 8,370.00 | 8,520.00 | 8,250.00 | 8,270.00 | 8,270.00 | 872,577 |
| 2022-01-12 | 8,250.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,300.00 | 750,440 |
| 2022-01-11 | 8,300.00 | 8,410.00 | 8,050.00 | 8,130.00 | 8,130.00 | 1,107,194 |
| 2022-01-10 | 8,370.00 | 8,450.00 | 8,180.00 | 8,370.00 | 8,370.00 | 855,890 |
| 2022-01-07 | 8,210.00 | 8,520.00 | 8,210.00 | 8,370.00 | 8,370.00 | 1,300,686 |
| 2022-01-06 | 8,470.00 | 8,610.00 | 8,120.00 | 8,170.00 | 8,170.00 | 2,915,085 |
| 2022-01-05 | 9,100.00 | 9,100.00 | 8,800.00 | 8,830.00 | 8,830.00 | 1,715,152 |
| 2022-01-04 | 9,310.00 | 9,320.00 | 9,060.00 | 9,080.00 | 9,080.00 | 1,303,295 |
| 2022-01-03 | 9,140.00 | 9,310.00 | 9,110.00 | 9,290.00 | 9,290.00 | 1,120,596 |
| 2021-12-30 | 9,270.00 | 9,280.00 | 9,140.00 | 9,140.00 | 9,140.00 | 1,214,672 |
| 2021-12-29 | 9,170.00 | 9,370.00 | 9,170.00 | 9,280.00 | 9,280.00 | 1,557,662 |
| 2021-12-28 | 9,310.00 | 9,460.00 | 9,220.00 | 9,270.00 | 9,270.00 | 2,038,555 |
| 2021-12-27 | 9,480.00 | 9,500.00 | 9,210.00 | 9,230.00 | 9,230.00 | 1,238,520 |
| 2021-12-24 | 9,350.00 | 9,630.00 | 9,330.00 | 9,440.00 | 9,440.00 | 2,397,897 |
| 2021-12-23 | 9,380.00 | 9,420.00 | 9,180.00 | 9,200.00 | 9,200.00 | 1,318,064 |
| 2021-12-22 | 9,430.00 | 9,460.00 | 9,250.00 | 9,310.00 | 9,310.00 | 1,356,774 |
| 2021-12-21 | 9,070.00 | 9,340.00 | 9,070.00 | 9,300.00 | 9,300.00 | 1,486,391 |
| 2021-12-20 | 9,420.00 | 9,420.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,230,996 |
| 2021-12-17 | 9,470.00 | 9,650.00 | 9,450.00 | 9,470.00 | 9,470.00 | 1,236,600 |
| 2021-12-16 | 9,960.00 | 10,100.00 | 9,620.00 | 9,630.00 | 9,630.00 | 3,846,630 |
| 2021-12-15 | 9,450.00 | 9,980.00 | 9,420.00 | 9,670.00 | 9,670.00 | 5,524,941 |
| 2021-12-14 | 9,300.00 | 9,690.00 | 9,160.00 | 9,360.00 | 9,360.00 | 3,506,444 |
| 2021-12-13 | 9,510.00 | 9,540.00 | 9,330.00 | 9,410.00 | 9,410.00 | 1,672,941 |
| 2021-12-10 | 9,520.00 | 9,560.00 | 9,380.00 | 9,430.00 | 9,430.00 | 1,773,156 |
| 2021-12-09 | 9,480.00 | 9,750.00 | 9,450.00 | 9,670.00 | 9,670.00 | 2,396,272 |
| 2021-12-08 | 9,460.00 | 9,670.00 | 9,340.00 | 9,400.00 | 9,400.00 | 2,382,068 |
| 2021-12-07 | 9,360.00 | 9,520.00 | 9,210.00 | 9,330.00 | 9,330.00 | 2,257,956 |
| 2021-12-06 | 9,270.00 | 9,450.00 | 9,100.00 | 9,240.00 | 9,240.00 | 3,355,157 |
| 2021-12-03 | 9,480.00 | 10,050.00 | 9,480.00 | 9,800.00 | 9,800.00 | 4,126,062 |
| 2021-12-02 | 9,600.00 | 9,720.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2,822,286 |
| 2021-12-01 | 9,590.00 | 9,980.00 | 9,180.00 | 9,800.00 | 9,800.00 | 4,052,857 |
| 2021-11-30 | 10,100.00 | 10,150.00 | 9,450.00 | 9,540.00 | 9,540.00 | 4,312,364 |
| 2021-11-29 | 10,350.00 | 10,700.00 | 9,880.00 | 10,000.00 | 10,000.00 | 5,826,473 |
| 2021-11-26 | 10,550.00 | 11,250.00 | 10,300.00 | 10,600.00 | 10,600.00 | 12,793,950 |
| 2021-11-25 | 9,870.00 | 10,500.00 | 9,810.00 | 10,100.00 | 10,100.00 | 7,383,186 |
| 2021-11-24 | 9,770.00 | 10,100.00 | 9,750.00 | 9,780.00 | 9,780.00 | 4,091,418 |
| 2021-11-23 | 9,730.00 | 10,150.00 | 9,510.00 | 9,520.00 | 9,520.00 | 3,479,662 |
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.