Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 1,540.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1,514,798 |
| 2022-11-14 | 1,545.00 | 1,565.00 | 1,505.00 | 1,535.00 | 1,535.00 | 1,908,606 |
| 2022-11-11 | 1,580.00 | 1,580.00 | 1,525.00 | 1,540.00 | 1,540.00 | 2,725,384 |
| 2022-11-10 | 1,490.00 | 1,630.00 | 1,470.00 | 1,525.00 | 1,525.00 | 11,524,560 |
| 2022-11-09 | 1,440.00 | 1,500.00 | 1,415.00 | 1,470.00 | 1,470.00 | 4,398,504 |
| 2022-11-08 | 1,395.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1,210,282 |
| 2022-11-07 | 1,395.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,149,812 |
| 2022-11-04 | 1,405.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,395.00 | 1,185,427 |
| 2022-11-03 | 1,340.00 | 1,440.00 | 1,330.00 | 1,405.00 | 1,405.00 | 4,759,278 |
| 2022-11-02 | 1,420.00 | 1,450.00 | 1,340.00 | 1,375.00 | 1,375.00 | 6,701,036 |
| 2022-11-01 | 1,430.00 | 1,460.00 | 1,365.00 | 1,420.00 | 1,420.00 | 10,479,620 |
| 2022-10-31 | 1,305.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 1,028,737 |
| 2022-10-28 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,310.00 | 571,827 |
| 2022-10-27 | 1,290.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | 878,058 |
| 2022-10-26 | 1,330.00 | 1,345.00 | 1,290.00 | 1,295.00 | 1,295.00 | 1,234,223 |
| 2022-10-25 | 1,350.00 | 1,355.00 | 1,255.00 | 1,310.00 | 1,310.00 | 2,720,253 |
| 2022-10-24 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,122,564 |
| 2022-10-21 | 1,385.00 | 1,405.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,389,955 |
| 2022-10-20 | 1,375.00 | 1,435.00 | 1,340.00 | 1,385.00 | 1,385.00 | 7,739,842 |
| 2022-10-19 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | 776,695 |
| 2022-10-18 | 1,365.00 | 1,365.00 | 1,310.00 | 1,340.00 | 1,340.00 | 792,893 |
| 2022-10-17 | 1,275.00 | 1,340.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1,214,811 |
| 2022-10-14 | 1,285.00 | 1,335.00 | 1,285.00 | 1,315.00 | 1,315.00 | 1,105,101 |
| 2022-10-13 | 1,330.00 | 1,330.00 | 1,245.00 | 1,265.00 | 1,265.00 | 1,373,301 |
| 2022-10-12 | 1,310.00 | 1,350.00 | 1,250.00 | 1,330.00 | 1,330.00 | 3,237,136 |
| 2022-10-11 | 1,420.00 | 1,425.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,511,263 |
| 2022-10-07 | 1,440.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,450.00 | 739,433 |
| 2022-10-06 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 1,465.00 | 1,172,488 |
| 2022-10-05 | 1,495.00 | 1,505.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1,498,085 |
| 2022-10-04 | 1,445.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1,050,041 |
| 2022-09-30 | 1,390.00 | 1,445.00 | 1,365.00 | 1,430.00 | 1,430.00 | 1,559,669 |
| 2022-09-29 | 1,435.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,420.00 | 1,781,393 |
| 2022-09-28 | 1,475.00 | 1,495.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,825,389 |
| 2022-09-27 | 1,480.00 | 1,520.00 | 1,440.00 | 1,480.00 | 1,480.00 | 2,104,010 |
| 2022-09-26 | 1,560.00 | 1,580.00 | 1,485.00 | 1,495.00 | 1,495.00 | 3,473,746 |
| 2022-09-23 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,371,379 |
| 2022-09-22 | 1,675.00 | 1,700.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1,429,108 |
| 2022-09-21 | 1,705.00 | 1,765.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1,195,117 |
| 2022-09-20 | 1,710.00 | 1,745.00 | 1,695.00 | 1,715.00 | 1,715.00 | 923,746 |
| 2022-09-19 | 1,750.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,459,344 |
| 2022-09-16 | 1,815.00 | 1,840.00 | 1,755.00 | 1,755.00 | 1,755.00 | 2,001,186 |
| 2022-09-15 | 1,855.00 | 1,880.00 | 1,835.00 | 1,835.00 | 1,835.00 | 703,035 |
| 2022-09-14 | 1,815.00 | 1,860.00 | 1,815.00 | 1,845.00 | 1,845.00 | 901,191 |
| 2022-09-13 | 1,890.00 | 1,910.00 | 1,880.00 | 1,905.00 | 1,905.00 | 909,169 |
| 2022-09-08 | 1,865.00 | 1,890.00 | 1,860.00 | 1,875.00 | 1,875.00 | 870,800 |
| 2022-09-07 | 1,930.00 | 1,930.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,757,508 |
| 2022-09-06 | 1,905.00 | 1,955.00 | 1,905.00 | 1,935.00 | 1,935.00 | 908,882 |
| 2022-09-05 | 1,960.00 | 1,995.00 | 1,915.00 | 1,925.00 | 1,925.00 | 2,063,537 |
| 2022-09-02 | 1,995.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,995.00 | 1,363,471 |
| 2022-09-01 | 2,090.00 | 2,095.00 | 1,995.00 | 1,995.00 | 1,995.00 | 2,682,647 |
| 2022-08-31 | 2,070.00 | 2,110.00 | 2,070.00 | 2,095.00 | 2,095.00 | 1,546,936 |
| 2022-08-30 | 2,115.00 | 2,130.00 | 2,090.00 | 2,095.00 | 2,095.00 | 1,784,524 |
| 2022-08-29 | 2,080.00 | 2,125.00 | 2,065.00 | 2,090.00 | 2,090.00 | 2,184,942 |
| 2022-08-26 | 2,240.00 | 2,245.00 | 2,130.00 | 2,140.00 | 2,140.00 | 7,792,878 |
| 2022-08-25 | 2,130.00 | 2,195.00 | 2,125.00 | 2,190.00 | 2,190.00 | 5,000,266 |
| 2022-08-24 | 2,100.00 | 2,135.00 | 2,080.00 | 2,125.00 | 2,125.00 | 3,125,345 |
| 2022-08-23 | 2,100.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 3,940,198 |
| 2022-08-22 | 2,100.00 | 2,145.00 | 2,085.00 | 2,090.00 | 2,090.00 | 2,259,106 |
| 2022-08-19 | 2,165.00 | 2,175.00 | 2,120.00 | 2,120.00 | 2,120.00 | 3,025,324 |
| 2022-08-18 | 2,155.00 | 2,180.00 | 2,145.00 | 2,165.00 | 2,165.00 | 3,029,121 |
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.