Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,365.00 | 1,365.00 | 1,310.00 | 1,331.00 | 1,331.00 | 1,208,279 |
| 2023-08-02 | 1,360.00 | 1,402.00 | 1,351.00 | 1,384.00 | 1,384.00 | 1,517,261 |
| 2023-08-01 | 1,350.00 | 1,365.00 | 1,340.00 | 1,353.00 | 1,353.00 | 644,503 |
| 2023-07-31 | 1,341.00 | 1,353.00 | 1,325.00 | 1,353.00 | 1,353.00 | 538,323 |
| 2023-07-28 | 1,305.00 | 1,342.00 | 1,299.00 | 1,335.00 | 1,335.00 | 717,316 |
| 2023-07-27 | 1,252.00 | 1,329.00 | 1,252.00 | 1,305.00 | 1,305.00 | 1,097,784 |
| 2023-07-26 | 1,355.00 | 1,360.00 | 1,250.00 | 1,259.00 | 1,259.00 | 3,033,919 |
| 2023-07-25 | 1,361.00 | 1,378.00 | 1,350.00 | 1,355.00 | 1,355.00 | 1,195,734 |
| 2023-07-24 | 1,434.00 | 1,437.00 | 1,377.00 | 1,379.00 | 1,379.00 | 1,831,542 |
| 2023-07-21 | 1,441.00 | 1,444.00 | 1,415.00 | 1,428.00 | 1,428.00 | 997,274 |
| 2023-07-20 | 1,427.00 | 1,459.00 | 1,426.00 | 1,449.00 | 1,449.00 | 776,304 |
| 2023-07-19 | 1,440.00 | 1,473.00 | 1,423.00 | 1,444.00 | 1,444.00 | 1,127,320 |
| 2023-07-18 | 1,472.00 | 1,485.00 | 1,442.00 | 1,445.00 | 1,445.00 | 1,251,054 |
| 2023-07-17 | 1,507.00 | 1,517.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,788,870 |
| 2023-07-14 | 1,568.00 | 1,570.00 | 1,497.00 | 1,505.00 | 1,505.00 | 3,395,283 |
| 2023-07-13 | 1,542.00 | 1,617.00 | 1,537.00 | 1,593.00 | 1,593.00 | 6,100,575 |
| 2023-07-12 | 1,595.00 | 1,620.00 | 1,524.00 | 1,537.00 | 1,537.00 | 6,865,990 |
| 2023-07-11 | 1,480.00 | 1,636.00 | 1,477.00 | 1,581.00 | 1,581.00 | 34,428,727 |
| 2023-07-10 | 1,416.00 | 1,448.00 | 1,407.00 | 1,416.00 | 1,416.00 | 757,893 |
| 2023-07-07 | 1,409.00 | 1,424.00 | 1,391.00 | 1,413.00 | 1,413.00 | 667,279 |
| 2023-07-06 | 1,447.00 | 1,448.00 | 1,407.00 | 1,409.00 | 1,409.00 | 941,994 |
| 2023-07-05 | 1,467.00 | 1,468.00 | 1,440.00 | 1,449.00 | 1,449.00 | 804,818 |
| 2023-07-04 | 1,459.00 | 1,594.00 | 1,430.00 | 1,466.00 | 1,466.00 | 3,297,334 |
| 2023-07-03 | 1,458.00 | 1,472.00 | 1,454.00 | 1,459.00 | 1,459.00 | 666,502 |
| 2023-06-30 | 1,451.00 | 1,457.00 | 1,432.00 | 1,454.00 | 1,454.00 | 772,140 |
| 2023-06-29 | 1,489.00 | 1,497.00 | 1,449.00 | 1,451.00 | 1,451.00 | 1,284,318 |
| 2023-06-28 | 1,527.00 | 1,527.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,058,047 |
| 2023-06-27 | 1,508.00 | 1,523.00 | 1,506.00 | 1,510.00 | 1,510.00 | 547,700 |
| 2023-06-26 | 1,504.00 | 1,539.00 | 1,498.00 | 1,508.00 | 1,508.00 | 900,877 |
| 2023-06-23 | 1,540.00 | 1,549.00 | 1,515.00 | 1,521.00 | 1,521.00 | 835,151 |
| 2023-06-22 | 1,570.00 | 1,570.00 | 1,535.00 | 1,538.00 | 1,538.00 | 1,332,983 |
| 2023-06-21 | 1,608.00 | 1,611.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,114,521 |
| 2023-06-20 | 1,619.00 | 1,647.00 | 1,589.00 | 1,602.00 | 1,602.00 | 2,349,381 |
| 2023-06-19 | 1,581.00 | 1,613.00 | 1,562.00 | 1,612.00 | 1,612.00 | 2,155,565 |
| 2023-06-16 | 1,550.00 | 1,580.00 | 1,539.00 | 1,574.00 | 1,574.00 | 1,112,785 |
| 2023-06-15 | 1,567.00 | 1,584.00 | 1,542.00 | 1,550.00 | 1,550.00 | 983,661 |
| 2023-06-14 | 1,613.00 | 1,613.00 | 1,547.00 | 1,566.00 | 1,566.00 | 1,495,923 |
| 2023-06-13 | 1,572.00 | 1,643.00 | 1,572.00 | 1,596.00 | 1,596.00 | 2,647,258 |
| 2023-06-12 | 1,599.00 | 1,607.00 | 1,559.00 | 1,572.00 | 1,572.00 | 1,682,561 |
| 2023-06-09 | 1,585.00 | 1,660.00 | 1,582.00 | 1,607.00 | 1,607.00 | 5,111,161 |
| 2023-06-08 | 1,582.00 | 1,613.00 | 1,572.00 | 1,585.00 | 1,585.00 | 1,547,959 |
| 2023-06-07 | 1,596.00 | 1,598.00 | 1,576.00 | 1,589.00 | 1,589.00 | 1,285,032 |
| 2023-06-05 | 1,555.00 | 1,591.00 | 1,543.00 | 1,586.00 | 1,586.00 | 1,912,726 |
| 2023-06-02 | 1,546.00 | 1,550.00 | 1,537.00 | 1,541.00 | 1,541.00 | 490,230 |
| 2023-06-01 | 1,534.00 | 1,546.00 | 1,523.00 | 1,540.00 | 1,540.00 | 603,266 |
| 2023-05-31 | 1,532.00 | 1,547.00 | 1,515.00 | 1,538.00 | 1,538.00 | 756,395 |
| 2023-05-30 | 1,515.00 | 1,539.00 | 1,514.00 | 1,532.00 | 1,532.00 | 626,209 |
| 2023-05-26 | 1,537.00 | 1,546.00 | 1,509.00 | 1,514.00 | 1,514.00 | 853,787 |
| 2023-05-25 | 1,573.00 | 1,574.00 | 1,530.00 | 1,536.00 | 1,536.00 | 1,140,105 |
| 2023-05-24 | 1,580.00 | 1,597.00 | 1,545.00 | 1,573.00 | 1,573.00 | 1,590,406 |
| 2023-05-23 | 1,596.00 | 1,598.00 | 1,571.00 | 1,580.00 | 1,580.00 | 1,032,280 |
| 2023-05-22 | 1,602.00 | 1,613.00 | 1,575.00 | 1,592.00 | 1,592.00 | 1,275,082 |
| 2023-05-19 | 1,569.00 | 1,602.00 | 1,559.00 | 1,602.00 | 1,602.00 | 2,539,695 |
| 2023-05-18 | 1,543.00 | 1,563.00 | 1,543.00 | 1,560.00 | 1,560.00 | 928,086 |
| 2023-05-17 | 1,536.00 | 1,553.00 | 1,527.00 | 1,545.00 | 1,545.00 | 946,073 |
| 2023-05-16 | 1,510.00 | 1,559.00 | 1,506.00 | 1,536.00 | 1,536.00 | 1,582,481 |
| 2023-05-15 | 1,515.00 | 1,525.00 | 1,450.00 | 1,498.00 | 1,498.00 | 1,342,184 |
| 2023-05-12 | 1,554.00 | 1,556.00 | 1,501.00 | 1,535.00 | 1,535.00 | 1,304,666 |
| 2023-05-11 | 1,597.00 | 1,598.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,495,232 |
| 2023-05-10 | 1,546.00 | 1,573.00 | 1,527.00 | 1,551.00 | 1,551.00 | 1,609,009 |
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.