Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,710.00 | 7,710.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,149,843 |
| 2025-01-22 | 7,820.00 | 7,980.00 | 7,740.00 | 7,760.00 | 7,760.00 | 1,240,533 |
| 2025-01-21 | 7,820.00 | 7,960.00 | 7,670.00 | 7,730.00 | 7,730.00 | 1,735,175 |
| 2025-01-20 | 8,030.00 | 8,060.00 | 7,780.00 | 7,790.00 | 7,790.00 | 2,068,389 |
| 2025-01-17 | 7,570.00 | 8,020.00 | 7,570.00 | 7,990.00 | 7,990.00 | 1,698,906 |
| 2025-01-16 | 7,980.00 | 8,000.00 | 7,740.00 | 7,740.00 | 7,740.00 | 952,925 |
| 2025-01-15 | 7,720.00 | 7,810.00 | 7,690.00 | 7,780.00 | 7,780.00 | 632,786 |
| 2025-01-14 | 7,700.00 | 7,740.00 | 7,540.00 | 7,610.00 | 7,610.00 | 574,733 |
| 2025-01-13 | 7,690.00 | 7,810.00 | 7,590.00 | 7,630.00 | 7,630.00 | 647,870 |
| 2025-01-10 | 7,730.00 | 7,810.00 | 7,640.00 | 7,760.00 | 7,760.00 | 728,336 |
| 2025-01-09 | 8,020.00 | 8,020.00 | 7,770.00 | 7,810.00 | 7,810.00 | 888,419 |
| 2025-01-08 | 7,900.00 | 8,130.00 | 7,830.00 | 8,090.00 | 8,090.00 | 1,162,146 |
| 2025-01-07 | 8,520.00 | 8,590.00 | 8,170.00 | 8,230.00 | 8,230.00 | 2,003,545 |
| 2025-01-06 | 7,530.00 | 8,280.00 | 7,510.00 | 8,210.00 | 8,210.00 | 2,671,485 |
| 2025-01-03 | 7,280.00 | 7,560.00 | 7,250.00 | 7,500.00 | 7,500.00 | 1,442,471 |
| 2025-01-02 | 7,030.00 | 7,230.00 | 7,020.00 | 7,190.00 | 7,190.00 | 1,023,476 |
| 2024-12-30 | 6,940.00 | 7,140.00 | 6,880.00 | 6,920.00 | 6,920.00 | 792,442 |
| 2024-12-27 | 6,980.00 | 7,110.00 | 6,850.00 | 7,110.00 | 7,110.00 | 1,356,935 |
| 2024-12-26 | 7,130.00 | 7,260.00 | 6,990.00 | 7,070.00 | 7,070.00 | 1,469,600 |
| 2024-12-24 | 7,150.00 | 7,230.00 | 6,970.00 | 6,970.00 | 6,970.00 | 1,718,184 |
| 2024-12-23 | 7,160.00 | 7,340.00 | 7,090.00 | 7,210.00 | 7,210.00 | 1,791,635 |
| 2024-12-20 | 7,680.00 | 7,680.00 | 7,150.00 | 7,160.00 | 7,160.00 | 2,308,763 |
| 2024-12-19 | 7,760.00 | 7,860.00 | 7,660.00 | 7,710.00 | 7,710.00 | 1,925,509 |
| 2024-12-18 | 8,290.00 | 8,370.00 | 7,990.00 | 8,130.00 | 8,130.00 | 1,974,119 |
| 2024-12-17 | 8,650.00 | 8,680.00 | 8,250.00 | 8,290.00 | 8,290.00 | 2,172,536 |
| 2024-12-16 | 8,500.00 | 8,800.00 | 8,370.00 | 8,510.00 | 8,510.00 | 4,864,922 |
| 2024-12-13 | 8,240.00 | 8,240.00 | 8,020.00 | 8,130.00 | 8,130.00 | 1,518,871 |
| 2024-12-12 | 8,340.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,270.00 | 2,865,743 |
| 2024-12-11 | 8,000.00 | 8,100.00 | 7,880.00 | 8,070.00 | 8,070.00 | 1,973,567 |
| 2024-12-10 | 7,540.00 | 8,180.00 | 7,540.00 | 8,110.00 | 8,110.00 | 4,369,197 |
| 2024-12-09 | 8,110.00 | 8,370.00 | 7,720.00 | 7,720.00 | 7,720.00 | 4,325,546 |
| 2024-12-06 | 8,850.00 | 9,170.00 | 8,240.00 | 8,240.00 | 8,240.00 | 10,970,190 |
| 2024-12-05 | 9,820.00 | 9,820.00 | 7,650.00 | 8,670.00 | 8,670.00 | 37,458,801 |
| 2024-12-04 | 9,530.00 | 9,830.00 | 9,400.00 | 9,500.00 | 9,500.00 | 5,254,511 |
| 2024-12-03 | 9,610.00 | 9,940.00 | 9,510.00 | 9,880.00 | 9,880.00 | 5,559,801 |
| 2024-12-02 | 9,150.00 | 10,060.00 | 9,010.00 | 9,540.00 | 9,540.00 | 18,551,721 |
| 2024-11-29 | 8,690.00 | 9,030.00 | 8,570.00 | 8,780.00 | 8,780.00 | 3,306,310 |
| 2024-11-28 | 9,180.00 | 9,200.00 | 8,650.00 | 8,690.00 | 8,690.00 | 3,832,741 |
| 2024-11-27 | 9,140.00 | 9,210.00 | 8,870.00 | 8,880.00 | 8,880.00 | 3,506,528 |
| 2024-11-26 | 9,140.00 | 9,500.00 | 9,010.00 | 9,280.00 | 9,280.00 | 3,882,326 |
| 2024-11-25 | 9,550.00 | 9,710.00 | 9,340.00 | 9,500.00 | 9,500.00 | 3,612,396 |
| 2024-11-22 | 9,910.00 | 9,940.00 | 9,440.00 | 9,620.00 | 9,620.00 | 7,234,979 |
| 2024-11-21 | 9,680.00 | 10,090.00 | 9,360.00 | 9,750.00 | 9,750.00 | 13,025,190 |
| 2024-11-20 | 10,310.00 | 10,330.00 | 8,960.00 | 9,400.00 | 9,400.00 | 8,404,153 |
| 2024-11-19 | 10,410.00 | 10,430.00 | 9,850.00 | 10,140.00 | 10,140.00 | 4,603,359 |
| 2024-11-18 | 9,890.00 | 10,160.00 | 9,710.00 | 10,160.00 | 10,160.00 | 4,252,765 |
| 2024-11-15 | 9,560.00 | 10,260.00 | 9,560.00 | 9,990.00 | 9,990.00 | 5,654,083 |
| 2024-11-14 | 10,400.00 | 11,090.00 | 10,200.00 | 10,210.00 | 10,210.00 | 8,316,052 |
| 2024-11-13 | 10,800.00 | 11,280.00 | 10,060.00 | 10,150.00 | 10,150.00 | 9,957,575 |
| 2024-11-12 | 11,980.00 | 12,370.00 | 10,950.00 | 11,160.00 | 11,160.00 | 39,631,941 |
| 2024-11-11 | 10,300.00 | 10,570.00 | 10,230.00 | 10,400.00 | 10,400.00 | 4,450,685 |
| 2024-11-08 | 9,690.00 | 9,900.00 | 9,460.00 | 9,610.00 | 9,610.00 | 1,723,842 |
| 2024-11-07 | 9,850.00 | 10,000.00 | 9,550.00 | 9,550.00 | 9,550.00 | 2,767,255 |
| 2024-11-06 | 8,950.00 | 10,540.00 | 8,780.00 | 10,000.00 | 10,000.00 | 41,347,480 |
| 2024-11-05 | 8,400.00 | 9,270.00 | 8,330.00 | 9,170.00 | 9,170.00 | 5,455,330 |
| 2024-11-04 | 8,320.00 | 8,750.00 | 8,090.00 | 8,670.00 | 8,670.00 | 3,856,087 |
| 2024-11-01 | 8,800.00 | 8,830.00 | 8,300.00 | 8,520.00 | 8,520.00 | 4,164,664 |
| 2024-10-31 | 9,410.00 | 9,600.00 | 9,150.00 | 9,180.00 | 9,180.00 | 3,722,625 |
| 2024-10-30 | 10,050.00 | 10,210.00 | 9,500.00 | 9,640.00 | 9,640.00 | 13,610,860 |
| 2024-10-29 | 8,750.00 | 9,610.00 | 8,560.00 | 9,470.00 | 9,470.00 | 23,036,721 |
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.