Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 2,115.00 | 2,220.00 | 2,115.00 | 2,145.00 | 2,145.00 | 9,627,982 |
| 2022-08-16 | 2,160.00 | 2,165.00 | 2,105.00 | 2,130.00 | 2,130.00 | 3,960,354 |
| 2022-08-12 | 2,130.00 | 2,175.00 | 2,110.00 | 2,135.00 | 2,135.00 | 3,738,539 |
| 2022-08-11 | 2,090.00 | 2,140.00 | 2,070.00 | 2,130.00 | 2,130.00 | 6,619,617 |
| 2022-08-10 | 2,050.00 | 2,105.00 | 2,025.00 | 2,065.00 | 2,065.00 | 3,537,671 |
| 2022-08-09 | 2,055.00 | 2,070.00 | 2,035.00 | 2,050.00 | 2,050.00 | 2,015,048 |
| 2022-08-08 | 2,055.00 | 2,095.00 | 2,045.00 | 2,065.00 | 2,065.00 | 2,148,521 |
| 2022-08-05 | 2,050.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1,261,896 |
| 2022-08-04 | 2,065.00 | 2,070.00 | 2,040.00 | 2,045.00 | 2,045.00 | 1,352,377 |
| 2022-08-03 | 2,025.00 | 2,055.00 | 2,025.00 | 2,045.00 | 2,045.00 | 1,211,607 |
| 2022-08-02 | 2,100.00 | 2,115.00 | 2,035.00 | 2,040.00 | 2,040.00 | 2,625,949 |
| 2022-08-01 | 2,105.00 | 2,120.00 | 2,085.00 | 2,090.00 | 2,090.00 | 1,378,006 |
| 2022-07-29 | 2,105.00 | 2,130.00 | 2,085.00 | 2,095.00 | 2,095.00 | 2,194,316 |
| 2022-07-28 | 2,130.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,115.00 | 2,037,698 |
| 2022-07-27 | 2,100.00 | 2,135.00 | 2,065.00 | 2,110.00 | 2,110.00 | 1,838,612 |
| 2022-07-26 | 2,100.00 | 2,135.00 | 2,080.00 | 2,100.00 | 2,100.00 | 2,485,544 |
| 2022-07-25 | 2,105.00 | 2,115.00 | 2,065.00 | 2,070.00 | 2,070.00 | 2,292,068 |
| 2022-07-22 | 2,080.00 | 2,195.00 | 2,060.00 | 2,120.00 | 2,120.00 | 14,429,420 |
| 2022-07-21 | 2,090.00 | 2,100.00 | 2,055.00 | 2,060.00 | 2,060.00 | 1,699,075 |
| 2022-07-20 | 2,080.00 | 2,095.00 | 2,055.00 | 2,075.00 | 2,075.00 | 2,121,579 |
| 2022-07-19 | 2,055.00 | 2,090.00 | 2,035.00 | 2,040.00 | 2,040.00 | 2,152,420 |
| 2022-07-18 | 2,015.00 | 2,035.00 | 2,005.00 | 2,035.00 | 2,035.00 | 1,394,613 |
| 2022-07-15 | 2,015.00 | 2,040.00 | 1,970.00 | 1,990.00 | 1,990.00 | 2,528,624 |
| 2022-07-14 | 2,020.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | 1,912,259 |
| 2022-07-13 | 2,090.00 | 2,095.00 | 2,040.00 | 2,045.00 | 2,045.00 | 2,112,886 |
| 2022-07-12 | 2,125.00 | 2,140.00 | 2,030.00 | 2,120.00 | 2,120.00 | 4,095,325 |
| 2022-07-11 | 2,225.00 | 2,225.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,716,611 |
| 2022-07-08 | 2,280.00 | 2,285.00 | 2,210.00 | 2,225.00 | 2,225.00 | 4,147,727 |
| 2022-07-07 | 2,305.00 | 2,315.00 | 2,210.00 | 2,255.00 | 2,255.00 | 14,696,480 |
| 2022-07-06 | 2,210.00 | 2,275.00 | 2,165.00 | 2,180.00 | 2,180.00 | 6,357,586 |
| 2022-07-05 | 2,145.00 | 2,205.00 | 2,090.00 | 2,190.00 | 2,190.00 | 6,480,578 |
| 2022-07-04 | 2,305.00 | 2,350.00 | 2,140.00 | 2,165.00 | 2,165.00 | 9,473,407 |
| 2022-07-01 | 2,255.00 | 2,335.00 | 2,190.00 | 2,290.00 | 2,290.00 | 14,297,900 |
| 2022-06-30 | 2,440.00 | 2,440.00 | 2,235.00 | 2,250.00 | 2,250.00 | 29,597,869 |
| 2022-06-29 | 2,125.00 | 2,250.00 | 2,110.00 | 2,220.00 | 2,220.00 | 9,581,216 |
| 2022-06-28 | 2,145.00 | 2,180.00 | 2,105.00 | 2,155.00 | 2,155.00 | 6,878,160 |
| 2022-06-27 | 2,055.00 | 2,130.00 | 2,035.00 | 2,110.00 | 2,110.00 | 4,834,961 |
| 2022-06-24 | 1,970.00 | 2,025.00 | 1,950.00 | 2,025.00 | 2,025.00 | 4,070,078 |
| 2022-06-23 | 2,050.00 | 2,165.00 | 1,915.00 | 1,965.00 | 1,965.00 | 20,731,760 |
| 2022-06-22 | 2,010.00 | 2,030.00 | 1,930.00 | 1,930.00 | 1,930.00 | 4,963,801 |
| 2022-06-21 | 1,915.00 | 2,050.00 | 1,865.00 | 1,950.00 | 1,950.00 | 4,582,644 |
| 2022-06-20 | 2,100.00 | 2,125.00 | 1,910.00 | 1,920.00 | 1,920.00 | 4,546,025 |
| 2022-06-17 | 2,025.00 | 2,070.00 | 1,990.00 | 2,055.00 | 2,055.00 | 3,512,884 |
| 2022-06-16 | 2,155.00 | 2,185.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,556,873 |
| 2022-06-15 | 2,200.00 | 2,225.00 | 2,115.00 | 2,120.00 | 2,120.00 | 3,507,148 |
| 2022-06-14 | 2,100.00 | 2,245.00 | 2,060.00 | 2,200.00 | 2,200.00 | 6,056,243 |
| 2022-06-13 | 2,250.00 | 2,290.00 | 2,170.00 | 2,170.00 | 2,170.00 | 5,713,865 |
| 2022-06-10 | 2,435.00 | 2,435.00 | 2,355.00 | 2,355.00 | 2,355.00 | 6,295,619 |
| 2022-06-09 | 2,410.00 | 2,485.00 | 2,365.00 | 2,470.00 | 2,470.00 | 14,588,970 |
| 2022-06-08 | 2,380.00 | 2,615.00 | 2,360.00 | 2,380.00 | 2,380.00 | 42,670,008 |
| 2022-06-07 | 2,310.00 | 2,340.00 | 2,280.00 | 2,295.00 | 2,295.00 | 2,373,449 |
| 2022-06-03 | 2,385.00 | 2,410.00 | 2,310.00 | 2,330.00 | 2,330.00 | 3,812,786 |
| 2022-06-02 | 2,385.00 | 2,430.00 | 2,360.00 | 2,375.00 | 2,375.00 | 5,044,956 |
| 2022-05-31 | 2,320.00 | 2,415.00 | 2,305.00 | 2,355.00 | 2,355.00 | 7,210,922 |
| 2022-05-30 | 2,345.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 3,005,833 |
| 2022-05-27 | 2,250.00 | 2,370.00 | 2,205.00 | 2,335.00 | 2,335.00 | 6,128,932 |
| 2022-05-26 | 2,250.00 | 2,290.00 | 2,225.00 | 2,230.00 | 2,230.00 | 2,541,366 |
| 2022-05-25 | 2,370.00 | 2,375.00 | 2,260.00 | 2,260.00 | 2,260.00 | 4,630,462 |
| 2022-05-24 | 2,370.00 | 2,420.00 | 2,310.00 | 2,330.00 | 2,330.00 | 6,874,840 |
| 2022-05-23 | 2,510.00 | 2,545.00 | 2,345.00 | 2,365.00 | 2,365.00 | 13,507,950 |
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.