Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,495.00 | 1,495.00 | 1,463.00 | 1,475.00 | 1,475.00 | 2,262,745 |
| 2024-04-29 | 1,424.00 | 1,490.00 | 1,417.00 | 1,459.00 | 1,459.00 | 2,862,550 |
| 2024-04-26 | 1,437.00 | 1,441.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1,284,970 |
| 2024-04-25 | 1,445.00 | 1,465.00 | 1,418.00 | 1,418.00 | 1,418.00 | 2,453,987 |
| 2024-04-24 | 1,392.00 | 1,454.00 | 1,373.00 | 1,442.00 | 1,442.00 | 2,940,372 |
| 2024-04-23 | 1,383.00 | 1,388.00 | 1,354.00 | 1,365.00 | 1,365.00 | 1,024,873 |
| 2024-04-22 | 1,350.00 | 1,389.00 | 1,344.00 | 1,383.00 | 1,383.00 | 2,577,963 |
| 2024-04-19 | 1,345.00 | 1,350.00 | 1,299.00 | 1,313.00 | 1,313.00 | 1,269,394 |
| 2024-04-18 | 1,301.00 | 1,357.00 | 1,301.00 | 1,345.00 | 1,345.00 | 1,653,690 |
| 2024-04-17 | 1,314.00 | 1,331.00 | 1,300.00 | 1,301.00 | 1,301.00 | 1,183,356 |
| 2024-04-16 | 1,370.00 | 1,376.00 | 1,310.00 | 1,314.00 | 1,314.00 | 1,758,360 |
| 2024-04-15 | 1,370.00 | 1,381.00 | 1,349.00 | 1,370.00 | 1,370.00 | 1,368,301 |
| 2024-04-12 | 1,352.00 | 1,406.00 | 1,342.00 | 1,396.00 | 1,396.00 | 2,352,117 |
| 2024-04-11 | 1,370.00 | 1,386.00 | 1,324.00 | 1,352.00 | 1,352.00 | 4,099,328 |
| 2024-04-09 | 1,495.00 | 1,512.00 | 1,418.00 | 1,421.00 | 1,421.00 | 4,737,205 |
| 2024-04-08 | 1,570.00 | 1,580.00 | 1,494.00 | 1,500.00 | 1,500.00 | 4,358,653 |
| 2024-04-05 | 1,528.00 | 1,612.00 | 1,490.00 | 1,563.00 | 1,563.00 | 18,316,170 |
| 2024-04-04 | 1,451.00 | 1,578.00 | 1,451.00 | 1,537.00 | 1,537.00 | 15,365,250 |
| 2024-04-03 | 1,461.00 | 1,461.00 | 1,432.00 | 1,438.00 | 1,438.00 | 1,387,927 |
| 2024-04-02 | 1,488.00 | 1,490.00 | 1,448.00 | 1,468.00 | 1,468.00 | 2,307,738 |
| 2024-04-01 | 1,460.00 | 1,490.00 | 1,450.00 | 1,482.00 | 1,482.00 | 2,454,084 |
| 2024-03-29 | 1,431.00 | 1,461.00 | 1,409.00 | 1,437.00 | 1,437.00 | 1,972,390 |
| 2024-03-28 | 1,490.00 | 1,513.00 | 1,423.00 | 1,430.00 | 1,430.00 | 4,633,603 |
| 2024-03-27 | 1,446.00 | 1,486.00 | 1,425.00 | 1,470.00 | 1,470.00 | 2,681,564 |
| 2024-03-26 | 1,485.00 | 1,492.00 | 1,440.00 | 1,446.00 | 1,446.00 | 3,069,335 |
| 2024-03-25 | 1,473.00 | 1,515.00 | 1,473.00 | 1,483.00 | 1,483.00 | 3,989,709 |
| 2024-03-22 | 1,495.00 | 1,508.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,709,618 |
| 2024-03-21 | 1,473.00 | 1,541.00 | 1,473.00 | 1,495.00 | 1,495.00 | 5,618,626 |
| 2024-03-20 | 1,507.00 | 1,529.00 | 1,458.00 | 1,473.00 | 1,473.00 | 5,304,918 |
| 2024-03-19 | 1,565.00 | 1,595.00 | 1,514.00 | 1,537.00 | 1,537.00 | 12,076,520 |
| 2024-03-18 | 1,508.00 | 1,530.00 | 1,473.00 | 1,506.00 | 1,506.00 | 4,276,537 |
| 2024-03-15 | 1,567.00 | 1,573.00 | 1,507.00 | 1,509.00 | 1,509.00 | 5,567,418 |
| 2024-03-14 | 1,519.00 | 1,597.00 | 1,506.00 | 1,569.00 | 1,569.00 | 23,089,619 |
| 2024-03-13 | 1,470.00 | 1,518.00 | 1,460.00 | 1,493.00 | 1,493.00 | 12,105,880 |
| 2024-03-12 | 1,352.00 | 1,559.00 | 1,335.00 | 1,477.00 | 1,477.00 | 50,028,922 |
| 2024-03-11 | 1,304.00 | 1,347.00 | 1,300.00 | 1,331.00 | 1,331.00 | 3,895,784 |
| 2024-03-08 | 1,292.00 | 1,298.00 | 1,281.00 | 1,298.00 | 1,298.00 | 1,203,651 |
| 2024-03-07 | 1,278.00 | 1,350.00 | 1,268.00 | 1,285.00 | 1,285.00 | 4,520,637 |
| 2024-03-06 | 1,265.00 | 1,285.00 | 1,265.00 | 1,278.00 | 1,278.00 | 543,020 |
| 2024-03-05 | 1,295.00 | 1,295.00 | 1,276.00 | 1,277.00 | 1,277.00 | 917,740 |
| 2024-03-04 | 1,298.00 | 1,304.00 | 1,286.00 | 1,286.00 | 1,286.00 | 944,374 |
| 2024-02-29 | 1,306.00 | 1,310.00 | 1,292.00 | 1,297.00 | 1,297.00 | 717,407 |
| 2024-02-28 | 1,318.00 | 1,324.00 | 1,306.00 | 1,310.00 | 1,310.00 | 767,365 |
| 2024-02-27 | 1,340.00 | 1,342.00 | 1,307.00 | 1,312.00 | 1,312.00 | 1,230,747 |
| 2024-02-26 | 1,330.00 | 1,360.00 | 1,311.00 | 1,335.00 | 1,335.00 | 3,566,414 |
| 2024-02-23 | 1,331.00 | 1,333.00 | 1,307.00 | 1,308.00 | 1,308.00 | 1,796,196 |
| 2024-02-22 | 1,294.00 | 1,338.00 | 1,289.00 | 1,314.00 | 1,314.00 | 3,483,411 |
| 2024-02-21 | 1,296.00 | 1,307.00 | 1,288.00 | 1,295.00 | 1,295.00 | 668,568 |
| 2024-02-20 | 1,306.00 | 1,309.00 | 1,295.00 | 1,296.00 | 1,296.00 | 573,928 |
| 2024-02-19 | 1,304.00 | 1,313.00 | 1,301.00 | 1,306.00 | 1,306.00 | 906,813 |
| 2024-02-16 | 1,304.00 | 1,304.00 | 1,289.00 | 1,301.00 | 1,301.00 | 605,614 |
| 2024-02-15 | 1,294.00 | 1,309.00 | 1,287.00 | 1,302.00 | 1,302.00 | 1,116,056 |
| 2024-02-14 | 1,274.00 | 1,290.00 | 1,274.00 | 1,290.00 | 1,290.00 | 676,659 |
| 2024-02-13 | 1,302.00 | 1,303.00 | 1,286.00 | 1,295.00 | 1,295.00 | 672,679 |
| 2024-02-08 | 1,300.00 | 1,302.00 | 1,288.00 | 1,302.00 | 1,302.00 | 501,874 |
| 2024-02-07 | 1,294.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 949,668 |
| 2024-02-06 | 1,273.00 | 1,308.00 | 1,273.00 | 1,293.00 | 1,293.00 | 1,075,864 |
| 2024-02-05 | 1,283.00 | 1,283.00 | 1,270.00 | 1,273.00 | 1,273.00 | 479,634 |
| 2024-02-02 | 1,290.00 | 1,290.00 | 1,273.00 | 1,283.00 | 1,283.00 | 673,973 |
| 2024-02-01 | 1,263.00 | 1,279.00 | 1,261.00 | 1,271.00 | 1,271.00 | 507,482 |
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.