Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,410.00 | 2,440.00 | 2,345.00 | 2,430.00 | 2,430.00 | 6,189,386 |
| 2024-07-26 | 2,370.00 | 2,460.00 | 2,360.00 | 2,415.00 | 2,415.00 | 10,924,870 |
| 2024-07-25 | 2,430.00 | 2,520.00 | 2,360.00 | 2,370.00 | 2,370.00 | 9,102,740 |
| 2024-07-24 | 2,370.00 | 2,520.00 | 2,360.00 | 2,485.00 | 2,485.00 | 13,409,420 |
| 2024-07-23 | 2,490.00 | 2,525.00 | 2,420.00 | 2,425.00 | 2,425.00 | 13,798,680 |
| 2024-07-22 | 2,360.00 | 2,590.00 | 2,340.00 | 2,505.00 | 2,505.00 | 41,749,180 |
| 2024-07-19 | 2,655.00 | 2,665.00 | 2,390.00 | 2,390.00 | 2,390.00 | 33,744,879 |
| 2024-07-18 | 3,195.00 | 3,300.00 | 2,655.00 | 2,700.00 | 2,700.00 | 91,064,438 |
| 2024-07-17 | 2,690.00 | 2,875.00 | 2,630.00 | 2,645.00 | 2,645.00 | 45,568,391 |
| 2024-07-16 | 3,040.00 | 3,050.00 | 2,665.00 | 2,775.00 | 2,775.00 | 71,986,555 |
| 2024-07-15 | 2,885.00 | 3,145.00 | 2,750.00 | 3,065.00 | 3,065.00 | 115,322,094 |
| 2024-07-12 | 2,665.00 | 2,885.00 | 2,660.00 | 2,875.00 | 2,875.00 | 60,714,473 |
| 2024-07-11 | 2,760.00 | 2,815.00 | 2,680.00 | 2,755.00 | 2,755.00 | 30,546,000 |
| 2024-07-10 | 2,925.00 | 2,930.00 | 2,750.00 | 2,850.00 | 2,850.00 | 62,473,621 |
| 2024-07-09 | 2,430.00 | 2,915.00 | 2,420.00 | 2,825.00 | 2,825.00 | 193,335,703 |
| 2024-07-08 | 1,982.00 | 2,390.00 | 1,962.00 | 2,340.00 | 2,340.00 | 69,106,641 |
| 2024-07-05 | 1,935.00 | 1,950.00 | 1,896.00 | 1,935.00 | 1,935.00 | 5,272,886 |
| 2024-07-04 | 1,977.00 | 1,985.00 | 1,912.00 | 1,935.00 | 1,935.00 | 6,507,592 |
| 2024-07-03 | 2,020.00 | 2,055.00 | 1,973.00 | 1,977.00 | 1,977.00 | 6,073,005 |
| 2024-07-02 | 2,080.00 | 2,095.00 | 2,020.00 | 2,035.00 | 2,035.00 | 4,442,517 |
| 2024-07-01 | 2,120.00 | 2,195.00 | 2,090.00 | 2,090.00 | 2,090.00 | 5,527,085 |
| 2024-06-28 | 2,115.00 | 2,180.00 | 2,085.00 | 2,105.00 | 2,105.00 | 6,482,526 |
| 2024-06-27 | 2,125.00 | 2,140.00 | 2,080.00 | 2,125.00 | 2,125.00 | 4,128,379 |
| 2024-06-26 | 2,155.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | 4,557,272 |
| 2024-06-25 | 2,150.00 | 2,165.00 | 2,100.00 | 2,130.00 | 2,130.00 | 5,825,815 |
| 2024-06-24 | 2,235.00 | 2,255.00 | 2,150.00 | 2,175.00 | 2,175.00 | 6,759,600 |
| 2024-06-21 | 2,270.00 | 2,325.00 | 2,220.00 | 2,235.00 | 2,235.00 | 6,988,475 |
| 2024-06-20 | 2,320.00 | 2,325.00 | 2,235.00 | 2,270.00 | 2,270.00 | 7,972,847 |
| 2024-06-19 | 2,230.00 | 2,355.00 | 2,205.00 | 2,310.00 | 2,310.00 | 24,155,439 |
| 2024-06-18 | 2,235.00 | 2,265.00 | 2,175.00 | 2,210.00 | 2,210.00 | 11,762,740 |
| 2024-06-17 | 2,320.00 | 2,380.00 | 2,230.00 | 2,230.00 | 2,230.00 | 11,054,970 |
| 2024-06-14 | 2,370.00 | 2,475.00 | 2,305.00 | 2,345.00 | 2,345.00 | 21,716,520 |
| 2024-06-13 | 2,340.00 | 2,405.00 | 2,240.00 | 2,330.00 | 2,330.00 | 17,604,430 |
| 2024-06-12 | 2,355.00 | 2,395.00 | 2,260.00 | 2,360.00 | 2,360.00 | 15,797,690 |
| 2024-06-11 | 2,645.00 | 2,645.00 | 2,280.00 | 2,305.00 | 2,305.00 | 27,664,721 |
| 2024-06-10 | 2,560.00 | 2,645.00 | 2,520.00 | 2,605.00 | 2,605.00 | 26,977,930 |
| 2024-06-07 | 2,500.00 | 2,730.00 | 2,455.00 | 2,550.00 | 2,550.00 | 44,443,219 |
| 2024-06-05 | 2,410.00 | 2,530.00 | 2,290.00 | 2,500.00 | 2,500.00 | 36,102,594 |
| 2024-06-04 | 2,485.00 | 2,520.00 | 2,300.00 | 2,400.00 | 2,400.00 | 24,709,170 |
| 2024-06-03 | 2,525.00 | 2,580.00 | 2,370.00 | 2,540.00 | 2,540.00 | 41,416,359 |
| 2024-05-31 | 2,270.00 | 2,595.00 | 2,250.00 | 2,420.00 | 2,420.00 | 84,825,992 |
| 2024-05-30 | 2,305.00 | 2,430.00 | 2,225.00 | 2,300.00 | 2,300.00 | 29,763,699 |
| 2024-05-29 | 2,760.00 | 2,770.00 | 2,325.00 | 2,350.00 | 2,350.00 | 48,137,527 |
| 2024-05-28 | 2,490.00 | 2,650.00 | 2,440.00 | 2,650.00 | 2,650.00 | 13,541,500 |
| 2024-05-27 | 2,390.00 | 2,505.00 | 2,390.00 | 2,440.00 | 2,440.00 | 12,454,340 |
| 2024-05-24 | 2,220.00 | 2,315.00 | 2,200.00 | 2,315.00 | 2,315.00 | 8,210,496 |
| 2024-05-23 | 2,245.00 | 2,545.00 | 2,130.00 | 2,250.00 | 2,250.00 | 157,820,406 |
| 2024-05-22 | 1,995.00 | 2,215.00 | 1,980.00 | 2,070.00 | 2,070.00 | 73,047,508 |
| 2024-05-21 | 2,000.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 18,691,561 |
| 2024-05-20 | 1,970.00 | 2,075.00 | 1,961.00 | 2,005.00 | 2,005.00 | 25,784,020 |
| 2024-05-17 | 2,005.00 | 2,025.00 | 1,910.00 | 1,952.00 | 1,952.00 | 22,270,420 |
| 2024-05-16 | 1,894.00 | 2,145.00 | 1,865.00 | 1,983.00 | 1,983.00 | 90,122,594 |
| 2024-05-14 | 1,738.00 | 1,942.00 | 1,720.00 | 1,903.00 | 1,903.00 | 130,455,906 |
| 2024-05-13 | 1,493.00 | 1,812.00 | 1,488.00 | 1,795.00 | 1,795.00 | 98,365,906 |
| 2024-05-10 | 1,490.00 | 1,515.00 | 1,473.00 | 1,478.00 | 1,478.00 | 1,891,074 |
| 2024-05-09 | 1,485.00 | 1,502.00 | 1,466.00 | 1,473.00 | 1,473.00 | 1,312,821 |
| 2024-05-08 | 1,482.00 | 1,513.00 | 1,476.00 | 1,489.00 | 1,489.00 | 2,303,019 |
| 2024-05-07 | 1,460.00 | 1,478.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1,491,697 |
| 2024-05-03 | 1,459.00 | 1,474.00 | 1,432.00 | 1,451.00 | 1,451.00 | 1,065,823 |
| 2024-05-02 | 1,485.00 | 1,490.00 | 1,451.00 | 1,454.00 | 1,454.00 | 1,275,030 |
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.