Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,660.00 | 6,670.00 | 6,500.00 | 6,540.00 | 6,540.00 | 260,015 |
| 2025-04-23 | 6,690.00 | 6,740.00 | 6,530.00 | 6,660.00 | 6,660.00 | 769,686 |
| 2025-04-22 | 6,530.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,410.00 | 283,800 |
| 2025-04-21 | 6,430.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,490.00 | 385,015 |
| 2025-04-18 | 6,370.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,390.00 | 190,336 |
| 2025-04-17 | 6,240.00 | 6,430.00 | 6,230.00 | 6,370.00 | 6,370.00 | 211,443 |
| 2025-04-16 | 6,290.00 | 6,350.00 | 6,240.00 | 6,240.00 | 6,240.00 | 256,543 |
| 2025-04-15 | 6,260.00 | 6,350.00 | 6,180.00 | 6,340.00 | 6,340.00 | 304,523 |
| 2025-04-14 | 6,150.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 303,834 |
| 2025-04-11 | 5,900.00 | 6,110.00 | 5,890.00 | 6,110.00 | 6,110.00 | 231,138 |
| 2025-04-10 | 5,950.00 | 6,070.00 | 5,880.00 | 6,010.00 | 6,010.00 | 492,847 |
| 2025-04-09 | 5,650.00 | 5,740.00 | 5,460.00 | 5,590.00 | 5,590.00 | 424,841 |
| 2025-04-08 | 5,800.00 | 5,980.00 | 5,760.00 | 5,770.00 | 5,770.00 | 372,885 |
| 2025-04-07 | 5,990.00 | 5,990.00 | 5,630.00 | 5,700.00 | 5,700.00 | 554,247 |
| 2025-04-04 | 5,960.00 | 6,280.00 | 5,960.00 | 6,190.00 | 6,190.00 | 352,725 |
| 2025-04-03 | 6,030.00 | 6,110.00 | 5,970.00 | 6,110.00 | 6,110.00 | 192,003 |
| 2025-04-02 | 6,330.00 | 6,360.00 | 6,140.00 | 6,190.00 | 6,190.00 | 180,496 |
| 2025-04-01 | 5,990.00 | 6,330.00 | 5,990.00 | 6,290.00 | 6,290.00 | 356,380 |
| 2025-03-31 | 6,080.00 | 6,150.00 | 5,970.00 | 5,980.00 | 5,980.00 | 377,895 |
| 2025-03-28 | 6,390.00 | 6,480.00 | 6,100.00 | 6,250.00 | 6,250.00 | 277,215 |
| 2025-03-27 | 6,470.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 187,869 |
| 2025-03-26 | 6,480.00 | 6,500.00 | 6,370.00 | 6,480.00 | 6,480.00 | 250,436 |
| 2025-03-25 | 6,520.00 | 6,600.00 | 6,360.00 | 6,370.00 | 6,370.00 | 308,451 |
| 2025-03-24 | 6,400.00 | 6,530.00 | 6,370.00 | 6,510.00 | 6,510.00 | 299,541 |
| 2025-03-21 | 6,370.00 | 6,440.00 | 6,330.00 | 6,380.00 | 6,380.00 | 414,504 |
| 2025-03-20 | 6,470.00 | 6,550.00 | 6,390.00 | 6,390.00 | 6,390.00 | 570,541 |
| 2025-03-19 | 6,200.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 395,389 |
| 2025-03-18 | 6,250.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | 269,761 |
| 2025-03-17 | 6,300.00 | 6,340.00 | 6,240.00 | 6,250.00 | 6,250.00 | 264,917 |
| 2025-03-14 | 6,250.00 | 6,290.00 | 6,190.00 | 6,290.00 | 6,290.00 | 340,751 |
| 2025-03-13 | 6,280.00 | 6,340.00 | 6,240.00 | 6,250.00 | 6,250.00 | 412,384 |
| 2025-03-12 | 6,120.00 | 6,360.00 | 6,120.00 | 6,270.00 | 6,270.00 | 898,186 |
| 2025-03-11 | 5,950.00 | 6,050.00 | 5,870.00 | 6,030.00 | 6,030.00 | 937,092 |
| 2025-03-10 | 6,260.00 | 6,320.00 | 6,080.00 | 6,170.00 | 6,170.00 | 937,145 |
| 2025-03-07 | 6,560.00 | 6,770.00 | 6,430.00 | 6,470.00 | 6,470.00 | 1,398,834 |
| 2025-03-06 | 6,730.00 | 6,770.00 | 6,570.00 | 6,600.00 | 6,600.00 | 1,142,865 |
| 2025-03-05 | 6,360.00 | 6,660.00 | 6,360.00 | 6,600.00 | 6,600.00 | 1,089,580 |
| 2025-03-04 | 6,450.00 | 6,840.00 | 6,330.00 | 6,350.00 | 6,350.00 | 2,066,899 |
| 2025-02-28 | 6,380.00 | 6,420.00 | 6,260.00 | 6,260.00 | 6,260.00 | 645,192 |
| 2025-02-27 | 6,430.00 | 6,490.00 | 6,400.00 | 6,440.00 | 6,440.00 | 456,260 |
| 2025-02-26 | 6,460.00 | 6,600.00 | 6,460.00 | 6,530.00 | 6,530.00 | 578,267 |
| 2025-02-25 | 6,310.00 | 6,550.00 | 6,290.00 | 6,490.00 | 6,490.00 | 584,507 |
| 2025-02-24 | 6,560.00 | 6,630.00 | 6,500.00 | 6,510.00 | 6,510.00 | 652,242 |
| 2025-02-21 | 6,740.00 | 6,780.00 | 6,670.00 | 6,680.00 | 6,680.00 | 451,074 |
| 2025-02-20 | 6,780.00 | 6,850.00 | 6,720.00 | 6,730.00 | 6,730.00 | 535,983 |
| 2025-02-19 | 6,690.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,760.00 | 523,423 |
| 2025-02-18 | 6,840.00 | 6,840.00 | 6,690.00 | 6,710.00 | 6,710.00 | 748,080 |
| 2025-02-17 | 6,870.00 | 6,900.00 | 6,750.00 | 6,860.00 | 6,860.00 | 423,122 |
| 2025-02-14 | 6,780.00 | 6,920.00 | 6,770.00 | 6,870.00 | 6,870.00 | 657,651 |
| 2025-02-13 | 6,720.00 | 6,850.00 | 6,720.00 | 6,750.00 | 6,750.00 | 693,639 |
| 2025-02-12 | 6,750.00 | 6,760.00 | 6,640.00 | 6,660.00 | 6,660.00 | 604,496 |
| 2025-02-11 | 6,800.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 561,966 |
| 2025-02-10 | 6,700.00 | 6,850.00 | 6,620.00 | 6,820.00 | 6,820.00 | 625,974 |
| 2025-02-07 | 6,860.00 | 6,860.00 | 6,730.00 | 6,800.00 | 6,800.00 | 573,434 |
| 2025-02-06 | 6,900.00 | 6,940.00 | 6,710.00 | 6,890.00 | 6,890.00 | 487,801 |
| 2025-02-05 | 6,920.00 | 6,980.00 | 6,880.00 | 6,900.00 | 6,900.00 | 522,479 |
| 2025-02-04 | 7,020.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,930.00 | 767,205 |
| 2025-02-03 | 7,060.00 | 7,150.00 | 6,790.00 | 6,800.00 | 6,800.00 | 1,353,067 |
| 2025-01-31 | 7,500.00 | 7,530.00 | 7,390.00 | 7,400.00 | 7,400.00 | 548,963 |
| 2025-01-24 | 7,490.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,500.00 | 626,476 |
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.