See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 032820.KQ stock page

Woori Technology Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-202,230.002,405.002,215.002,340.002,340.0017,349,881
2022-05-192,090.002,155.002,080.002,145.002,145.002,089,084
2022-05-182,210.002,220.002,135.002,140.002,140.002,136,098
2022-05-172,150.002,220.002,145.002,200.002,200.001,996,315
2022-05-162,145.002,225.002,130.002,175.002,175.002,746,101
2022-05-132,105.002,155.002,080.002,120.002,120.003,184,884
2022-05-122,305.002,330.002,110.002,120.002,120.005,861,167
2022-05-112,375.002,385.002,265.002,280.002,280.003,745,743
2022-05-102,410.002,440.002,280.002,370.002,370.006,491,333
2022-05-092,450.002,520.002,395.002,420.002,420.0011,923,100
2022-05-062,350.002,445.002,350.002,430.002,430.004,692,390
2022-05-042,495.002,505.002,400.002,410.002,410.008,300,570
2022-05-032,340.002,560.002,330.002,410.002,410.0020,514,020
2022-05-022,260.002,340.002,250.002,315.002,315.002,822,204
2022-04-292,360.002,390.002,290.002,290.002,290.005,040,236
2022-04-282,275.002,300.002,235.002,295.002,295.002,698,900
2022-04-272,245.002,335.002,205.002,275.002,275.004,400,736
2022-04-262,375.002,375.002,300.002,310.002,310.003,816,972
2022-04-252,260.002,390.002,235.002,325.002,325.009,393,021
2022-04-222,340.002,390.002,275.002,295.002,295.007,338,422
2022-04-212,165.002,475.002,165.002,345.002,345.0051,175,434
2022-04-202,155.002,155.002,110.002,120.002,120.001,774,756
2022-04-192,175.002,175.002,125.002,145.002,145.001,665,896
2022-04-182,130.002,185.002,100.002,170.002,170.002,332,933
2022-04-152,110.002,160.002,110.002,125.002,125.001,709,863
2022-04-142,155.002,160.002,115.002,140.002,140.002,190,909
2022-04-132,130.002,160.002,115.002,140.002,140.002,449,886
2022-04-122,185.002,245.002,100.002,130.002,130.003,584,922
2022-04-112,215.002,240.002,110.002,160.002,160.003,344,841
2022-04-082,345.002,350.002,215.002,220.002,220.004,194,935
2022-04-072,405.002,430.002,300.002,325.002,325.004,414,598
2022-04-062,390.002,460.002,360.002,395.002,395.003,711,750
2022-04-052,430.002,430.002,355.002,415.002,415.004,017,920
2022-04-042,370.002,450.002,355.002,420.002,420.004,581,908
2022-04-012,455.002,470.002,360.002,360.002,360.004,718,720
2022-03-312,385.002,410.002,350.002,390.002,390.004,110,252
2022-03-302,485.002,530.002,365.002,385.002,385.006,775,668
2022-03-292,610.002,615.002,455.002,465.002,465.007,769,446
2022-03-282,650.002,695.002,600.002,605.002,605.005,290,103
2022-03-252,680.002,740.002,620.002,650.002,650.009,708,126
2022-03-242,665.002,740.002,610.002,660.002,660.0016,526,551
2022-03-232,565.002,795.002,525.002,660.002,660.0051,574,566
2022-03-222,600.002,610.002,530.002,550.002,550.006,088,863
2022-03-212,570.002,615.002,530.002,550.002,550.006,974,711
2022-03-182,550.002,630.002,500.002,550.002,550.0012,826,990
2022-03-172,580.002,595.002,485.002,575.002,575.0010,151,420
2022-03-162,555.002,795.002,510.002,580.002,580.0042,421,406
2022-03-152,500.002,610.002,460.002,480.002,480.0018,081,320
2022-03-142,600.002,660.002,460.002,555.002,555.0040,359,551
2022-03-112,315.002,545.002,240.002,490.002,490.0063,711,801
2022-03-102,365.002,485.002,205.002,250.002,250.0043,064,832
2022-03-082,035.002,200.002,035.002,155.002,155.009,297,406
2022-03-072,155.002,210.002,070.002,090.002,090.004,937,904
2022-03-042,200.002,270.002,130.002,150.002,150.0013,220,860
2022-03-032,215.002,300.002,125.002,190.002,190.0017,292,240
2022-03-022,115.002,235.002,075.002,135.002,135.0015,668,680
2022-02-282,115.002,285.002,045.002,115.002,115.0056,422,633
2022-02-251,830.001,905.001,825.001,870.001,870.003,899,396
2022-02-241,845.001,910.001,770.001,780.001,780.002,950,841
2022-02-231,890.001,900.001,855.001,875.001,875.001,278,924
← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.