Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 1,555.00 | 1,580.00 | 1,522.00 | 1,526.00 | 1,526.00 | 1,232,079 |
| 2023-05-08 | 1,559.00 | 1,586.00 | 1,548.00 | 1,560.00 | 1,560.00 | 1,356,762 |
| 2023-05-04 | 1,525.00 | 1,629.00 | 1,525.00 | 1,557.00 | 1,557.00 | 4,038,837 |
| 2023-05-03 | 1,576.00 | 1,577.00 | 1,515.00 | 1,524.00 | 1,524.00 | 1,790,630 |
| 2023-05-02 | 1,510.00 | 1,592.00 | 1,510.00 | 1,582.00 | 1,582.00 | 2,532,278 |
| 2023-04-28 | 1,593.00 | 1,612.00 | 1,531.00 | 1,535.00 | 1,535.00 | 2,328,505 |
| 2023-04-27 | 1,615.00 | 1,630.00 | 1,539.00 | 1,580.00 | 1,580.00 | 3,462,781 |
| 2023-04-26 | 1,701.00 | 1,710.00 | 1,620.00 | 1,620.00 | 1,620.00 | 4,050,518 |
| 2023-04-25 | 1,784.00 | 1,840.00 | 1,703.00 | 1,730.00 | 1,730.00 | 10,287,080 |
| 2023-04-24 | 1,735.00 | 1,795.00 | 1,694.00 | 1,771.00 | 1,771.00 | 7,151,526 |
| 2023-04-21 | 1,696.00 | 1,800.00 | 1,636.00 | 1,731.00 | 1,731.00 | 16,306,610 |
| 2023-04-20 | 1,769.00 | 1,920.00 | 1,679.00 | 1,700.00 | 1,700.00 | 44,027,727 |
| 2023-04-19 | 1,783.00 | 1,841.00 | 1,737.00 | 1,747.00 | 1,747.00 | 13,466,950 |
| 2023-04-18 | 1,845.00 | 1,846.00 | 1,749.00 | 1,775.00 | 1,775.00 | 20,416,010 |
| 2023-04-17 | 1,518.00 | 1,860.00 | 1,501.00 | 1,810.00 | 1,810.00 | 97,410,969 |
| 2023-04-14 | 1,475.00 | 1,509.00 | 1,452.00 | 1,484.00 | 1,484.00 | 3,672,013 |
| 2023-04-13 | 1,500.00 | 1,501.00 | 1,465.00 | 1,475.00 | 1,475.00 | 3,425,285 |
| 2023-04-12 | 1,422.00 | 1,504.00 | 1,418.00 | 1,480.00 | 1,480.00 | 5,800,353 |
| 2023-04-11 | 1,388.00 | 1,422.00 | 1,388.00 | 1,422.00 | 1,422.00 | 1,022,947 |
| 2023-04-10 | 1,419.00 | 1,419.00 | 1,376.00 | 1,388.00 | 1,388.00 | 1,636,546 |
| 2023-04-07 | 1,432.00 | 1,434.00 | 1,416.00 | 1,420.00 | 1,420.00 | 815,901 |
| 2023-04-06 | 1,443.00 | 1,470.00 | 1,422.00 | 1,423.00 | 1,423.00 | 2,013,195 |
| 2023-04-05 | 1,457.00 | 1,471.00 | 1,440.00 | 1,446.00 | 1,446.00 | 1,233,323 |
| 2023-04-04 | 1,439.00 | 1,474.00 | 1,439.00 | 1,462.00 | 1,462.00 | 1,711,559 |
| 2023-04-03 | 1,462.00 | 1,483.00 | 1,445.00 | 1,452.00 | 1,452.00 | 1,826,350 |
| 2023-03-31 | 1,422.00 | 1,476.00 | 1,419.00 | 1,465.00 | 1,465.00 | 4,354,546 |
| 2023-03-30 | 1,452.00 | 1,454.00 | 1,409.00 | 1,425.00 | 1,425.00 | 1,300,568 |
| 2023-03-29 | 1,390.00 | 1,434.00 | 1,372.00 | 1,427.00 | 1,427.00 | 1,281,225 |
| 2023-03-28 | 1,358.00 | 1,381.00 | 1,355.00 | 1,380.00 | 1,380.00 | 674,464 |
| 2023-03-27 | 1,380.00 | 1,385.00 | 1,335.00 | 1,358.00 | 1,358.00 | 1,009,070 |
| 2023-03-24 | 1,355.00 | 1,390.00 | 1,349.00 | 1,379.00 | 1,379.00 | 705,652 |
| 2023-03-23 | 1,393.00 | 1,393.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,241,726 |
| 2023-03-22 | 1,423.00 | 1,435.00 | 1,394.00 | 1,398.00 | 1,398.00 | 1,122,623 |
| 2023-03-21 | 1,459.00 | 1,471.00 | 1,418.00 | 1,421.00 | 1,421.00 | 1,109,082 |
| 2023-03-20 | 1,443.00 | 1,476.00 | 1,429.00 | 1,459.00 | 1,459.00 | 1,365,028 |
| 2023-03-17 | 1,450.00 | 1,470.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1,920,945 |
| 2023-03-16 | 1,391.00 | 1,490.00 | 1,391.00 | 1,434.00 | 1,434.00 | 6,220,440 |
| 2023-03-15 | 1,318.00 | 1,430.00 | 1,318.00 | 1,386.00 | 1,386.00 | 2,310,896 |
| 2023-03-14 | 1,396.00 | 1,397.00 | 1,306.00 | 1,309.00 | 1,309.00 | 2,190,378 |
| 2023-03-13 | 1,410.00 | 1,416.00 | 1,383.00 | 1,396.00 | 1,396.00 | 1,455,575 |
| 2023-03-10 | 1,459.00 | 1,495.00 | 1,429.00 | 1,429.00 | 1,429.00 | 2,751,617 |
| 2023-03-09 | 1,414.00 | 1,503.00 | 1,414.00 | 1,482.00 | 1,482.00 | 7,367,380 |
| 2023-03-08 | 1,398.00 | 1,418.00 | 1,376.00 | 1,405.00 | 1,405.00 | 1,104,859 |
| 2023-03-07 | 1,400.00 | 1,415.00 | 1,392.00 | 1,402.00 | 1,402.00 | 620,375 |
| 2023-03-06 | 1,386.00 | 1,406.00 | 1,378.00 | 1,404.00 | 1,404.00 | 915,205 |
| 2023-03-03 | 1,414.00 | 1,414.00 | 1,383.00 | 1,386.00 | 1,386.00 | 608,287 |
| 2023-03-02 | 1,395.00 | 1,406.00 | 1,392.00 | 1,395.00 | 1,395.00 | 502,626 |
| 2023-02-28 | 1,385.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 473,397 |
| 2023-02-27 | 1,393.00 | 1,399.00 | 1,372.00 | 1,386.00 | 1,386.00 | 679,480 |
| 2023-02-24 | 1,434.00 | 1,442.00 | 1,401.00 | 1,401.00 | 1,401.00 | 746,551 |
| 2023-02-23 | 1,431.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,420.00 | 787,631 |
| 2023-02-22 | 1,467.00 | 1,469.00 | 1,426.00 | 1,431.00 | 1,431.00 | 1,043,067 |
| 2023-02-21 | 1,452.00 | 1,476.00 | 1,444.00 | 1,475.00 | 1,475.00 | 1,466,494 |
| 2023-02-20 | 1,426.00 | 1,460.00 | 1,400.00 | 1,452.00 | 1,452.00 | 1,605,284 |
| 2023-02-17 | 1,438.00 | 1,438.00 | 1,395.00 | 1,417.00 | 1,417.00 | 983,740 |
| 2023-02-16 | 1,465.00 | 1,465.00 | 1,429.00 | 1,445.00 | 1,445.00 | 1,597,823 |
| 2023-02-15 | 1,430.00 | 1,457.00 | 1,418.00 | 1,430.00 | 1,430.00 | 2,113,009 |
| 2023-02-14 | 1,375.00 | 1,550.00 | 1,375.00 | 1,420.00 | 1,420.00 | 10,131,900 |
| 2023-02-13 | 1,360.00 | 1,378.00 | 1,359.00 | 1,375.00 | 1,375.00 | 595,853 |
| 2023-02-10 | 1,395.00 | 1,396.00 | 1,357.00 | 1,366.00 | 1,366.00 | 1,060,684 |
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.