Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,401.00 | 1,403.00 | 1,388.00 | 1,396.00 | 1,396.00 | 754,999 |
| 2023-02-08 | 1,408.00 | 1,408.00 | 1,398.00 | 1,406.00 | 1,406.00 | 624,066 |
| 2023-02-07 | 1,423.00 | 1,426.00 | 1,395.00 | 1,397.00 | 1,397.00 | 1,181,382 |
| 2023-02-06 | 1,462.00 | 1,463.00 | 1,425.00 | 1,425.00 | 1,425.00 | 876,769 |
| 2023-02-03 | 1,460.00 | 1,461.00 | 1,447.00 | 1,450.00 | 1,450.00 | 833,712 |
| 2023-02-02 | 1,453.00 | 1,462.00 | 1,445.00 | 1,452.00 | 1,452.00 | 941,963 |
| 2023-02-01 | 1,466.00 | 1,466.00 | 1,441.00 | 1,447.00 | 1,447.00 | 1,056,269 |
| 2023-01-31 | 1,460.00 | 1,466.00 | 1,421.00 | 1,460.00 | 1,460.00 | 1,139,771 |
| 2023-01-30 | 1,483.00 | 1,492.00 | 1,460.00 | 1,461.00 | 1,461.00 | 1,225,461 |
| 2023-01-27 | 1,486.00 | 1,498.00 | 1,475.00 | 1,481.00 | 1,481.00 | 1,070,347 |
| 2023-01-26 | 1,479.00 | 1,487.00 | 1,464.00 | 1,482.00 | 1,482.00 | 972,998 |
| 2023-01-25 | 1,474.00 | 1,485.00 | 1,466.00 | 1,479.00 | 1,479.00 | 1,293,523 |
| 2023-01-20 | 1,455.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,460.00 | 780,680 |
| 2023-01-19 | 1,490.00 | 1,515.00 | 1,465.00 | 1,470.00 | 1,470.00 | 2,674,717 |
| 2023-01-18 | 1,490.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | 2,211,559 |
| 2023-01-17 | 1,535.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | 2,387,183 |
| 2023-01-16 | 1,615.00 | 1,660.00 | 1,535.00 | 1,535.00 | 1,535.00 | 14,207,590 |
| 2023-01-13 | 1,515.00 | 1,540.00 | 1,480.00 | 1,505.00 | 1,505.00 | 5,539,690 |
| 2023-01-12 | 1,490.00 | 1,525.00 | 1,470.00 | 1,495.00 | 1,495.00 | 4,245,416 |
| 2023-01-11 | 1,400.00 | 1,520.00 | 1,395.00 | 1,485.00 | 1,485.00 | 15,050,210 |
| 2023-01-10 | 1,400.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1,546,302 |
| 2023-01-09 | 1,325.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 801,932 |
| 2023-01-06 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 454,883 |
| 2023-01-05 | 1,320.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 570,538 |
| 2023-01-04 | 1,275.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | 654,003 |
| 2023-01-03 | 1,275.00 | 1,290.00 | 1,245.00 | 1,285.00 | 1,285.00 | 608,431 |
| 2023-01-02 | 1,295.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 650,011 |
| 2022-12-29 | 1,325.00 | 1,340.00 | 1,285.00 | 1,295.00 | 1,295.00 | 863,459 |
| 2022-12-28 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 823,785 |
| 2022-12-27 | 1,280.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,119,094 |
| 2022-12-26 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | 768,731 |
| 2022-12-23 | 1,345.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | 856,634 |
| 2022-12-22 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 467,045 |
| 2022-12-21 | 1,350.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 419,172 |
| 2022-12-20 | 1,350.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 581,763 |
| 2022-12-19 | 1,395.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 658,976 |
| 2022-12-16 | 1,420.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | 812,047 |
| 2022-12-15 | 1,460.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,450.00 | 2,618,876 |
| 2022-12-14 | 1,395.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,430.00 | 791,057 |
| 2022-12-13 | 1,405.00 | 1,455.00 | 1,395.00 | 1,400.00 | 1,400.00 | 1,127,981 |
| 2022-12-12 | 1,380.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,400.00 | 479,808 |
| 2022-12-09 | 1,370.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,385.00 | 657,453 |
| 2022-12-08 | 1,375.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 800,059 |
| 2022-12-07 | 1,380.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,390.00 | 491,736 |
| 2022-12-06 | 1,435.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | 601,681 |
| 2022-12-05 | 1,455.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 658,436 |
| 2022-12-02 | 1,470.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | 561,779 |
| 2022-12-01 | 1,485.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 653,373 |
| 2022-11-30 | 1,460.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 612,125 |
| 2022-11-29 | 1,435.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,465.00 | 578,107 |
| 2022-11-28 | 1,495.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 875,617 |
| 2022-11-25 | 1,505.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | 813,139 |
| 2022-11-24 | 1,480.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 830,175 |
| 2022-11-23 | 1,505.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,118,440 |
| 2022-11-22 | 1,460.00 | 1,525.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2,178,692 |
| 2022-11-21 | 1,490.00 | 1,505.00 | 1,460.00 | 1,465.00 | 1,465.00 | 1,116,496 |
| 2022-11-18 | 1,540.00 | 1,545.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,350,828 |
| 2022-11-17 | 1,625.00 | 1,645.00 | 1,530.00 | 1,545.00 | 1,545.00 | 3,385,093 |
| 2022-11-16 | 1,555.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 3,042,241 |
| 2022-11-15 | 1,540.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1,514,798 |
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.