Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,090.00 | 10,160.00 | 9,570.00 | 9,750.00 | 9,750.00 | 2,189,754 |
| 2025-07-23 | 10,580.00 | 10,610.00 | 9,980.00 | 10,090.00 | 10,090.00 | 1,770,045 |
| 2025-07-22 | 10,270.00 | 10,800.00 | 10,120.00 | 10,530.00 | 10,530.00 | 3,844,019 |
| 2025-07-21 | 10,640.00 | 10,650.00 | 10,140.00 | 10,340.00 | 10,340.00 | 2,192,736 |
| 2025-07-18 | 10,660.00 | 11,090.00 | 10,380.00 | 10,870.00 | 10,870.00 | 4,728,811 |
| 2025-07-17 | 11,100.00 | 11,210.00 | 10,320.00 | 10,390.00 | 10,390.00 | 3,111,232 |
| 2025-07-16 | 10,570.00 | 10,900.00 | 10,310.00 | 10,620.00 | 10,620.00 | 3,562,831 |
| 2025-07-15 | 11,770.00 | 11,770.00 | 10,610.00 | 10,830.00 | 10,830.00 | 7,336,755 |
| 2025-07-14 | 11,890.00 | 12,500.00 | 11,380.00 | 12,120.00 | 12,120.00 | 16,916,029 |
| 2025-07-11 | 11,060.00 | 12,070.00 | 10,590.00 | 11,930.00 | 11,930.00 | 23,079,859 |
| 2025-07-10 | 10,970.00 | 11,570.00 | 10,220.00 | 10,370.00 | 10,370.00 | 16,747,510 |
| 2025-07-09 | 9,980.00 | 10,080.00 | 9,610.00 | 9,980.00 | 9,980.00 | 3,409,913 |
| 2025-07-08 | 9,460.00 | 9,760.00 | 9,170.00 | 9,670.00 | 9,670.00 | 2,371,205 |
| 2025-07-07 | 9,900.00 | 10,020.00 | 9,410.00 | 9,430.00 | 9,430.00 | 3,431,778 |
| 2025-07-04 | 9,230.00 | 9,770.00 | 9,170.00 | 9,610.00 | 9,610.00 | 5,213,214 |
| 2025-07-03 | 9,320.00 | 9,320.00 | 9,050.00 | 9,220.00 | 9,220.00 | 1,281,530 |
| 2025-07-02 | 9,390.00 | 9,420.00 | 8,840.00 | 9,190.00 | 9,190.00 | 2,816,997 |
| 2025-07-01 | 8,750.00 | 9,340.00 | 8,550.00 | 9,100.00 | 9,100.00 | 4,235,014 |
| 2025-06-30 | 8,700.00 | 8,880.00 | 8,400.00 | 8,790.00 | 8,790.00 | 1,402,892 |
| 2025-06-27 | 9,130.00 | 9,130.00 | 8,750.00 | 8,770.00 | 8,770.00 | 1,386,619 |
| 2025-06-26 | 8,980.00 | 9,030.00 | 8,220.00 | 8,890.00 | 8,890.00 | 3,476,661 |
| 2025-06-25 | 8,930.00 | 9,190.00 | 8,530.00 | 9,000.00 | 9,000.00 | 3,284,894 |
| 2025-06-24 | 8,690.00 | 8,820.00 | 8,400.00 | 8,670.00 | 8,670.00 | 1,839,435 |
| 2025-06-23 | 8,280.00 | 8,560.00 | 8,090.00 | 8,340.00 | 8,340.00 | 1,401,174 |
| 2025-06-20 | 8,600.00 | 8,800.00 | 8,360.00 | 8,570.00 | 8,570.00 | 2,145,082 |
| 2025-06-19 | 9,220.00 | 9,250.00 | 8,520.00 | 8,660.00 | 8,660.00 | 2,816,478 |
| 2025-06-18 | 8,880.00 | 8,920.00 | 8,500.00 | 8,670.00 | 8,670.00 | 1,797,355 |
| 2025-06-17 | 10,110.00 | 10,150.00 | 8,510.00 | 8,790.00 | 8,790.00 | 4,977,871 |
| 2025-06-16 | 9,820.00 | 9,950.00 | 9,370.00 | 9,680.00 | 9,680.00 | 2,765,763 |
| 2025-06-13 | 10,050.00 | 10,170.00 | 9,510.00 | 9,730.00 | 9,730.00 | 3,362,339 |
| 2025-06-12 | 10,140.00 | 10,590.00 | 9,990.00 | 10,170.00 | 10,170.00 | 5,177,533 |
| 2025-06-11 | 9,420.00 | 10,450.00 | 9,170.00 | 10,220.00 | 10,220.00 | 13,654,670 |
| 2025-06-10 | 8,240.00 | 9,510.00 | 7,730.00 | 9,450.00 | 9,450.00 | 14,288,920 |
| 2025-06-09 | 7,550.00 | 7,990.00 | 7,520.00 | 7,870.00 | 7,870.00 | 2,151,841 |
| 2025-06-05 | 7,130.00 | 7,400.00 | 7,040.00 | 7,310.00 | 7,310.00 | 637,254 |
| 2025-06-04 | 6,950.00 | 7,160.00 | 6,950.00 | 7,160.00 | 7,160.00 | 475,614 |
| 2025-06-02 | 6,900.00 | 7,010.00 | 6,850.00 | 6,870.00 | 6,870.00 | 262,436 |
| 2025-05-30 | 7,010.00 | 7,010.00 | 6,860.00 | 6,890.00 | 6,890.00 | 361,001 |
| 2025-05-29 | 7,030.00 | 7,140.00 | 6,960.00 | 7,100.00 | 7,100.00 | 366,443 |
| 2025-05-28 | 7,030.00 | 7,120.00 | 6,960.00 | 7,040.00 | 7,040.00 | 382,890 |
| 2025-05-27 | 7,150.00 | 7,190.00 | 6,870.00 | 6,990.00 | 6,990.00 | 576,701 |
| 2025-05-26 | 7,310.00 | 7,350.00 | 7,090.00 | 7,100.00 | 7,100.00 | 639,032 |
| 2025-05-23 | 7,710.00 | 7,750.00 | 7,370.00 | 7,410.00 | 7,410.00 | 713,814 |
| 2025-05-22 | 7,820.00 | 7,840.00 | 7,530.00 | 7,650.00 | 7,650.00 | 2,065,204 |
| 2025-05-21 | 7,110.00 | 7,410.00 | 7,090.00 | 7,380.00 | 7,380.00 | 838,554 |
| 2025-05-20 | 7,010.00 | 7,150.00 | 6,970.00 | 7,070.00 | 7,070.00 | 319,982 |
| 2025-05-19 | 7,350.00 | 7,410.00 | 6,930.00 | 6,940.00 | 6,940.00 | 671,671 |
| 2025-05-16 | 7,150.00 | 7,320.00 | 7,080.00 | 7,190.00 | 7,190.00 | 426,077 |
| 2025-05-15 | 7,290.00 | 7,380.00 | 7,120.00 | 7,150.00 | 7,150.00 | 430,864 |
| 2025-05-14 | 7,360.00 | 7,420.00 | 7,290.00 | 7,330.00 | 7,330.00 | 413,751 |
| 2025-05-13 | 7,330.00 | 7,350.00 | 7,180.00 | 7,250.00 | 7,250.00 | 474,659 |
| 2025-05-12 | 7,290.00 | 7,420.00 | 7,210.00 | 7,330.00 | 7,330.00 | 693,591 |
| 2025-05-09 | 7,550.00 | 7,550.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,776,013 |
| 2025-05-08 | 6,840.00 | 6,950.00 | 6,810.00 | 6,910.00 | 6,910.00 | 417,316 |
| 2025-05-07 | 6,960.00 | 6,980.00 | 6,750.00 | 6,830.00 | 6,830.00 | 574,022 |
| 2025-05-02 | 6,690.00 | 7,090.00 | 6,670.00 | 6,920.00 | 6,920.00 | 1,376,495 |
| 2025-04-30 | 6,630.00 | 6,700.00 | 6,580.00 | 6,630.00 | 6,630.00 | 252,316 |
| 2025-04-29 | 6,640.00 | 6,710.00 | 6,600.00 | 6,650.00 | 6,650.00 | 268,388 |
| 2025-04-28 | 6,590.00 | 6,650.00 | 6,540.00 | 6,600.00 | 6,600.00 | 281,163 |
| 2025-04-25 | 6,600.00 | 6,670.00 | 6,580.00 | 6,600.00 | 6,600.00 | 300,433 |
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.