Woori Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,750.00 | 9,610.00 | 8,560.00 | 9,470.00 | 9,470.00 | 23,036,721 |
| 2024-10-28 | 8,330.00 | 8,430.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1,366,883 |
| 2024-10-25 | 8,320.00 | 8,400.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1,004,718 |
| 2024-10-24 | 8,080.00 | 8,260.00 | 7,890.00 | 8,180.00 | 8,180.00 | 1,188,588 |
| 2024-10-23 | 8,270.00 | 8,610.00 | 8,210.00 | 8,210.00 | 8,210.00 | 2,102,137 |
| 2024-10-22 | 8,250.00 | 8,320.00 | 8,130.00 | 8,270.00 | 8,270.00 | 1,461,938 |
| 2024-10-21 | 8,230.00 | 8,600.00 | 8,130.00 | 8,490.00 | 8,490.00 | 4,050,854 |
| 2024-10-18 | 7,620.00 | 8,040.00 | 7,570.00 | 8,010.00 | 8,010.00 | 1,536,510 |
| 2024-10-17 | 7,730.00 | 7,910.00 | 7,650.00 | 7,660.00 | 7,660.00 | 1,357,865 |
| 2024-10-16 | 7,660.00 | 7,820.00 | 7,550.00 | 7,640.00 | 7,640.00 | 1,498,168 |
| 2024-10-15 | 7,650.00 | 7,750.00 | 7,430.00 | 7,490.00 | 7,490.00 | 2,117,590 |
| 2024-10-14 | 7,000.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | 1,098,735 |
| 2024-10-11 | 6,870.00 | 7,070.00 | 6,850.00 | 6,900.00 | 6,900.00 | 425,246 |
| 2024-10-10 | 6,990.00 | 7,010.00 | 6,900.00 | 6,950.00 | 6,950.00 | 329,973 |
| 2024-10-08 | 7,130.00 | 7,170.00 | 7,010.00 | 7,050.00 | 7,050.00 | 398,620 |
| 2024-10-07 | 7,180.00 | 7,290.00 | 7,100.00 | 7,230.00 | 7,230.00 | 437,681 |
| 2024-10-04 | 7,020.00 | 7,200.00 | 7,020.00 | 7,100.00 | 7,100.00 | 349,881 |
| 2024-10-02 | 6,910.00 | 7,140.00 | 6,900.00 | 7,010.00 | 7,010.00 | 385,954 |
| 2024-09-30 | 7,310.00 | 7,330.00 | 7,110.00 | 7,170.00 | 7,170.00 | 575,576 |
| 2024-09-27 | 7,390.00 | 7,460.00 | 7,320.00 | 7,390.00 | 7,390.00 | 850,032 |
| 2024-09-26 | 7,160.00 | 7,270.00 | 7,130.00 | 7,270.00 | 7,270.00 | 482,907 |
| 2024-09-25 | 7,270.00 | 7,330.00 | 7,200.00 | 7,200.00 | 7,200.00 | 685,883 |
| 2024-09-24 | 7,230.00 | 7,280.00 | 7,110.00 | 7,190.00 | 7,190.00 | 525,533 |
| 2024-09-23 | 7,210.00 | 7,370.00 | 7,100.00 | 7,270.00 | 7,270.00 | 748,120 |
| 2024-09-20 | 7,030.00 | 7,380.00 | 6,980.00 | 7,270.00 | 7,270.00 | 1,374,086 |
| 2024-09-19 | 6,900.00 | 7,030.00 | 6,770.00 | 6,860.00 | 6,860.00 | 911,362 |
| 2024-09-13 | 6,620.00 | 6,690.00 | 6,490.00 | 6,690.00 | 6,690.00 | 484,092 |
| 2024-09-12 | 6,380.00 | 6,620.00 | 6,380.00 | 6,600.00 | 6,600.00 | 543,287 |
| 2024-09-11 | 6,780.00 | 6,850.00 | 6,240.00 | 6,320.00 | 6,320.00 | 1,051,779 |
| 2024-09-10 | 6,730.00 | 6,760.00 | 6,540.00 | 6,650.00 | 6,650.00 | 546,639 |
| 2024-09-09 | 6,290.00 | 6,590.00 | 6,210.00 | 6,540.00 | 6,540.00 | 496,452 |
| 2024-09-06 | 6,540.00 | 6,640.00 | 6,450.00 | 6,480.00 | 6,480.00 | 421,262 |
| 2024-09-05 | 6,800.00 | 6,840.00 | 6,550.00 | 6,650.00 | 6,650.00 | 390,806 |
| 2024-09-04 | 7,040.00 | 7,050.00 | 6,620.00 | 6,690.00 | 6,690.00 | 1,024,962 |
| 2024-09-03 | 7,120.00 | 7,180.00 | 6,990.00 | 7,140.00 | 7,140.00 | 928,528 |
| 2024-09-02 | 6,940.00 | 6,940.00 | 6,820.00 | 6,920.00 | 6,920.00 | 494,984 |
| 2024-08-30 | 7,100.00 | 7,110.00 | 7,000.00 | 7,020.00 | 7,020.00 | 288,860 |
| 2024-08-29 | 7,110.00 | 7,110.00 | 6,980.00 | 7,010.00 | 7,010.00 | 344,913 |
| 2024-08-28 | 7,070.00 | 7,170.00 | 7,050.00 | 7,120.00 | 7,120.00 | 501,528 |
| 2024-08-27 | 7,310.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | 475,667 |
| 2024-08-26 | 7,670.00 | 7,700.00 | 7,390.00 | 7,410.00 | 7,410.00 | 848,446 |
| 2024-08-23 | 7,350.00 | 7,450.00 | 7,310.00 | 7,440.00 | 7,440.00 | 478,785 |
| 2024-08-22 | 7,630.00 | 7,670.00 | 7,390.00 | 7,450.00 | 7,450.00 | 781,856 |
| 2024-08-21 | 7,440.00 | 7,490.00 | 7,340.00 | 7,450.00 | 7,450.00 | 354,298 |
| 2024-08-20 | 7,390.00 | 7,580.00 | 7,340.00 | 7,580.00 | 7,580.00 | 565,839 |
| 2024-08-19 | 7,370.00 | 7,420.00 | 7,280.00 | 7,310.00 | 7,310.00 | 426,325 |
| 2024-08-16 | 7,250.00 | 7,400.00 | 7,230.00 | 7,390.00 | 7,390.00 | 578,185 |
| 2024-08-14 | 7,400.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,360.00 | 429,410 |
| 2024-08-13 | 7,370.00 | 7,470.00 | 7,250.00 | 7,250.00 | 7,250.00 | 697,885 |
| 2024-08-12 | 7,340.00 | 7,470.00 | 7,300.00 | 7,310.00 | 7,310.00 | 757,238 |
| 2024-08-09 | 7,960.00 | 7,970.00 | 7,450.00 | 7,510.00 | 7,510.00 | 1,743,381 |
| 2024-08-08 | 7,020.00 | 7,400.00 | 7,020.00 | 7,230.00 | 7,230.00 | 908,228 |
| 2024-08-07 | 7,110.00 | 7,440.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,011,959 |
| 2024-08-06 | 6,650.00 | 7,290.00 | 6,650.00 | 7,160.00 | 7,160.00 | 1,988,884 |
| 2024-08-05 | 7,090.00 | 7,330.00 | 6,310.00 | 6,510.00 | 6,510.00 | 3,167,154 |
| 2024-08-02 | 8,350.00 | 8,440.00 | 7,840.00 | 7,840.00 | 7,840.00 | 1,200,192 |
| 2024-08-01 | 8,160.00 | 8,340.00 | 8,120.00 | 8,270.00 | 8,270.00 | 897,616 |
| 2024-07-31 | 8,300.00 | 8,500.00 | 8,210.00 | 8,440.00 | 8,440.00 | 1,267,554 |
| 2024-07-30 | 8,610.00 | 8,660.00 | 8,350.00 | 8,370.00 | 8,370.00 | 2,579,225 |
| 2024-07-29 | 8,800.00 | 9,130.00 | 8,680.00 | 9,010.00 | 9,010.00 | 6,202,167 |
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.