Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,313.00 | 1,327.00 | 1,297.00 | 1,315.00 | 1,315.00 | 765,009 |
| 2023-11-02 | 1,302.00 | 1,314.00 | 1,300.00 | 1,308.00 | 1,308.00 | 618,562 |
| 2023-11-01 | 1,291.00 | 1,297.00 | 1,278.00 | 1,289.00 | 1,289.00 | 385,139 |
| 2023-10-31 | 1,300.00 | 1,313.00 | 1,273.00 | 1,275.00 | 1,275.00 | 662,382 |
| 2023-10-30 | 1,271.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,290.00 | 682,525 |
| 2023-10-27 | 1,290.00 | 1,307.00 | 1,270.00 | 1,282.00 | 1,282.00 | 827,710 |
| 2023-10-26 | 1,323.00 | 1,324.00 | 1,280.00 | 1,291.00 | 1,291.00 | 1,002,886 |
| 2023-10-25 | 1,351.00 | 1,390.00 | 1,338.00 | 1,342.00 | 1,342.00 | 1,433,227 |
| 2023-10-24 | 1,296.00 | 1,425.00 | 1,267.00 | 1,343.00 | 1,343.00 | 4,715,577 |
| 2023-10-23 | 1,300.00 | 1,325.00 | 1,290.00 | 1,291.00 | 1,291.00 | 1,253,585 |
| 2023-10-20 | 1,349.00 | 1,352.00 | 1,290.00 | 1,310.00 | 1,310.00 | 2,060,569 |
| 2023-10-19 | 1,350.00 | 1,369.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1,529,189 |
| 2023-10-18 | 1,417.00 | 1,447.00 | 1,383.00 | 1,385.00 | 1,385.00 | 2,327,586 |
| 2023-10-17 | 1,410.00 | 1,439.00 | 1,406.00 | 1,417.00 | 1,417.00 | 1,895,022 |
| 2023-10-16 | 1,462.00 | 1,462.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2,408,917 |
| 2023-10-13 | 1,603.00 | 1,604.00 | 1,458.00 | 1,464.00 | 1,464.00 | 10,861,900 |
| 2023-10-12 | 1,528.00 | 1,532.00 | 1,491.00 | 1,504.00 | 1,504.00 | 3,122,225 |
| 2023-10-11 | 1,523.00 | 1,570.00 | 1,489.00 | 1,517.00 | 1,517.00 | 9,348,882 |
| 2023-10-10 | 1,451.00 | 1,545.00 | 1,430.00 | 1,523.00 | 1,523.00 | 19,049,990 |
| 2023-10-06 | 1,414.00 | 1,450.00 | 1,410.00 | 1,437.00 | 1,437.00 | 3,014,520 |
| 2023-10-05 | 1,395.00 | 1,525.00 | 1,338.00 | 1,429.00 | 1,429.00 | 16,757,961 |
| 2023-10-04 | 1,420.00 | 1,428.00 | 1,379.00 | 1,382.00 | 1,382.00 | 2,463,833 |
| 2023-09-27 | 1,397.00 | 1,455.00 | 1,397.00 | 1,443.00 | 1,443.00 | 4,295,302 |
| 2023-09-26 | 1,385.00 | 1,496.00 | 1,385.00 | 1,410.00 | 1,410.00 | 15,369,020 |
| 2023-09-25 | 1,420.00 | 1,422.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3,191,933 |
| 2023-09-22 | 1,337.00 | 1,591.00 | 1,331.00 | 1,431.00 | 1,431.00 | 43,572,969 |
| 2023-09-21 | 1,415.00 | 1,499.00 | 1,374.00 | 1,379.00 | 1,379.00 | 10,175,290 |
| 2023-09-20 | 1,493.00 | 1,495.00 | 1,411.00 | 1,445.00 | 1,445.00 | 9,092,205 |
| 2023-09-19 | 1,388.00 | 1,649.00 | 1,386.00 | 1,514.00 | 1,514.00 | 82,804,281 |
| 2023-09-18 | 1,319.00 | 1,334.00 | 1,299.00 | 1,306.00 | 1,306.00 | 680,521 |
| 2023-09-15 | 1,297.00 | 1,316.00 | 1,297.00 | 1,309.00 | 1,309.00 | 460,462 |
| 2023-09-14 | 1,296.00 | 1,309.00 | 1,290.00 | 1,308.00 | 1,308.00 | 466,305 |
| 2023-09-13 | 1,322.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,295.00 | 687,392 |
| 2023-09-12 | 1,348.00 | 1,350.00 | 1,321.00 | 1,321.00 | 1,321.00 | 561,159 |
| 2023-09-11 | 1,330.00 | 1,359.00 | 1,330.00 | 1,337.00 | 1,337.00 | 699,036 |
| 2023-09-08 | 1,335.00 | 1,350.00 | 1,323.00 | 1,330.00 | 1,330.00 | 554,793 |
| 2023-09-07 | 1,323.00 | 1,347.00 | 1,310.00 | 1,325.00 | 1,325.00 | 754,554 |
| 2023-09-06 | 1,327.00 | 1,350.00 | 1,324.00 | 1,328.00 | 1,328.00 | 620,028 |
| 2023-09-05 | 1,363.00 | 1,363.00 | 1,330.00 | 1,333.00 | 1,333.00 | 833,611 |
| 2023-09-04 | 1,369.00 | 1,374.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,466,820 |
| 2023-09-01 | 1,399.00 | 1,569.00 | 1,379.00 | 1,379.00 | 1,379.00 | 14,402,120 |
| 2023-08-31 | 1,380.00 | 1,411.00 | 1,371.00 | 1,373.00 | 1,373.00 | 1,570,061 |
| 2023-08-30 | 1,394.00 | 1,394.00 | 1,361.00 | 1,367.00 | 1,367.00 | 871,066 |
| 2023-08-29 | 1,398.00 | 1,398.00 | 1,353.00 | 1,361.00 | 1,361.00 | 1,404,065 |
| 2023-08-28 | 1,355.00 | 1,418.00 | 1,350.00 | 1,388.00 | 1,388.00 | 4,355,781 |
| 2023-08-25 | 1,315.00 | 1,355.00 | 1,303.00 | 1,328.00 | 1,328.00 | 1,039,975 |
| 2023-08-24 | 1,317.00 | 1,333.00 | 1,295.00 | 1,320.00 | 1,320.00 | 973,247 |
| 2023-08-23 | 1,264.00 | 1,314.00 | 1,254.00 | 1,294.00 | 1,294.00 | 872,064 |
| 2023-08-22 | 1,255.00 | 1,275.00 | 1,234.00 | 1,252.00 | 1,252.00 | 622,538 |
| 2023-08-21 | 1,247.00 | 1,268.00 | 1,225.00 | 1,248.00 | 1,248.00 | 417,411 |
| 2023-08-18 | 1,250.00 | 1,267.00 | 1,237.00 | 1,256.00 | 1,256.00 | 539,323 |
| 2023-08-17 | 1,275.00 | 1,279.00 | 1,225.00 | 1,265.00 | 1,265.00 | 778,972 |
| 2023-08-16 | 1,300.00 | 1,302.00 | 1,276.00 | 1,276.00 | 1,276.00 | 695,947 |
| 2023-08-14 | 1,325.00 | 1,326.00 | 1,294.00 | 1,304.00 | 1,304.00 | 743,405 |
| 2023-08-11 | 1,317.00 | 1,334.00 | 1,307.00 | 1,325.00 | 1,325.00 | 597,497 |
| 2023-08-10 | 1,307.00 | 1,320.00 | 1,305.00 | 1,316.00 | 1,316.00 | 566,601 |
| 2023-08-09 | 1,301.00 | 1,323.00 | 1,301.00 | 1,318.00 | 1,318.00 | 340,803 |
| 2023-08-08 | 1,337.00 | 1,355.00 | 1,310.00 | 1,312.00 | 1,312.00 | 822,078 |
| 2023-08-07 | 1,332.00 | 1,357.00 | 1,320.00 | 1,337.00 | 1,337.00 | 780,249 |
| 2023-08-04 | 1,315.00 | 1,342.00 | 1,315.00 | 1,332.00 | 1,332.00 | 391,170 |
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.