Woori Technology, Inc. (KOSDAQ:032820)
South Korea · Delayed Price · Currency is KRW 17,110
+530 (3.20%)
At close: Feb 27, 2026
Woori Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17,160.00 | 17,750.00 | 16,700.00 | 17,110.00 | 17,110.00 | 3.20% | 11,830,172 |
| Feb 26, 2026 | 17,330.00 | 17,520.00 | 16,500.00 | 16,580.00 | 16,580.00 | -3.83% | 11,763,390 |
| Feb 25, 2026 | 17,830.00 | 18,200.00 | 16,640.00 | 17,240.00 | 17,240.00 | 0.52% | 13,525,870 |
| Feb 24, 2026 | 17,300.00 | 18,650.00 | 15,600.00 | 17,150.00 | 17,150.00 | 1.30% | 32,908,570 |
| Feb 23, 2026 | 15,540.00 | 17,610.00 | 15,540.00 | 16,930.00 | 16,930.00 | 14.01% | 45,479,790 |
| Feb 20, 2026 | 13,160.00 | 16,180.00 | 12,950.00 | 14,850.00 | 14,850.00 | 14.67% | 62,709,420 |
| Feb 19, 2026 | 12,840.00 | 13,430.00 | 12,690.00 | 12,950.00 | 12,950.00 | 4.94% | 15,216,218 |
| Feb 13, 2026 | 13,200.00 | 13,210.00 | 12,000.00 | 12,340.00 | 12,340.00 | -9.40% | 34,344,543 |
| Feb 12, 2026 | 12,710.00 | 14,360.00 | 12,550.00 | 13,620.00 | 13,620.00 | 10.28% | 108,178,100 |
| Feb 11, 2026 | 10,310.00 | 12,350.00 | 10,180.00 | 12,350.00 | 12,350.00 | 30.00% | 48,619,160 |
| Feb 10, 2026 | 9,500.00 | 9,500.00 | 9,170.00 | 9,500.00 | 9,500.00 | -0.21% | 6,948,701 |
| Feb 9, 2026 | 9,650.00 | 9,760.00 | 9,400.00 | 9,520.00 | 9,520.00 | 0.32% | 10,988,331 |
| Feb 6, 2026 | 9,080.00 | 9,500.00 | 8,800.00 | 9,490.00 | 9,490.00 | 1.50% | 10,896,510 |
| Feb 5, 2026 | 9,290.00 | 9,680.00 | 9,030.00 | 9,350.00 | 9,350.00 | -1.37% | 11,340,660 |
| Feb 4, 2026 | 9,560.00 | 10,010.00 | 9,200.00 | 9,480.00 | 9,480.00 | 3.38% | 27,954,010 |
| Feb 3, 2026 | 8,840.00 | 9,200.00 | 8,770.00 | 9,170.00 | 9,170.00 | 4.56% | 12,525,710 |
| Feb 2, 2026 | 8,920.00 | 9,460.00 | 8,600.00 | 8,770.00 | 8,770.00 | -2.88% | 18,731,003 |
| Jan 30, 2026 | 9,110.00 | 9,200.00 | 8,750.00 | 9,030.00 | 9,030.00 | 0.22% | 15,197,620 |
| Jan 29, 2026 | 8,890.00 | 9,160.00 | 8,550.00 | 9,010.00 | 9,010.00 | 3.09% | 18,716,170 |
| Jan 28, 2026 | 8,910.00 | 9,000.00 | 8,360.00 | 8,740.00 | 8,740.00 | -0.34% | 21,295,400 |
| Jan 27, 2026 | 9,840.00 | 9,840.00 | 8,500.00 | 8,770.00 | 8,770.00 | 3.54% | 39,572,740 |
| Jan 26, 2026 | 7,170.00 | 8,700.00 | 7,170.00 | 8,470.00 | 8,470.00 | 19.46% | 58,852,020 |
| Jan 23, 2026 | 8,390.00 | 8,490.00 | 6,950.00 | 7,090.00 | 7,090.00 | -15.49% | 32,949,168 |
| Jan 22, 2026 | 9,300.00 | 9,800.00 | 7,710.00 | 8,390.00 | 8,390.00 | -1.76% | 64,797,936 |
| Jan 21, 2026 | 8,610.00 | 9,980.00 | 8,020.00 | 8,540.00 | 8,540.00 | 7.02% | 80,207,740 |
| Jan 20, 2026 | 7,430.00 | 7,980.00 | 7,000.00 | 7,980.00 | 7,980.00 | 29.97% | 58,391,820 |
| Jan 19, 2026 | 5,610.00 | 6,140.00 | 5,290.00 | 6,140.00 | 6,140.00 | 29.95% | 69,989,040 |
| Jan 16, 2026 | 4,030.00 | 4,955.00 | 4,015.00 | 4,725.00 | 4,725.00 | 17.10% | 61,591,700 |
| Jan 15, 2026 | 4,045.00 | 4,055.00 | 3,980.00 | 4,035.00 | 4,035.00 | 1.38% | 2,026,212 |
| Jan 14, 2026 | 4,035.00 | 4,095.00 | 3,970.00 | 3,980.00 | 3,980.00 | -0.87% | 2,943,060 |
| Jan 13, 2026 | 4,110.00 | 4,115.00 | 3,970.00 | 4,015.00 | 4,015.00 | -3.25% | 3,247,616 |
| Jan 12, 2026 | 4,060.00 | 4,200.00 | 4,050.00 | 4,150.00 | 4,150.00 | 4.67% | 5,771,076 |
| Jan 9, 2026 | 3,915.00 | 4,000.00 | 3,855.00 | 3,965.00 | 3,965.00 | 1.93% | 2,167,256 |
| Jan 8, 2026 | 4,000.00 | 4,030.00 | 3,880.00 | 3,890.00 | 3,890.00 | -3.59% | 2,329,258 |
| Jan 7, 2026 | 4,035.00 | 4,120.00 | 3,990.00 | 4,035.00 | 4,035.00 | -0.25% | 3,092,509 |
| Jan 6, 2026 | 4,230.00 | 4,235.00 | 3,965.00 | 4,045.00 | 4,045.00 | 1.76% | 5,631,387 |
| Jan 5, 2026 | 3,835.00 | 3,975.00 | 3,830.00 | 3,975.00 | 3,975.00 | 6.43% | 4,358,704 |
| Jan 2, 2026 | 3,660.00 | 3,770.00 | 3,630.00 | 3,735.00 | 3,735.00 | 2.61% | 1,450,833 |
| Dec 30, 2025 | 3,700.00 | 3,780.00 | 3,640.00 | 3,640.00 | 3,640.00 | -1.62% | 1,724,147 |
| Dec 29, 2025 | 3,635.00 | 3,720.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1.79% | 2,141,128 |
| Dec 26, 2025 | 3,695.00 | 3,720.00 | 3,620.00 | 3,635.00 | 3,635.00 | -1.89% | 2,120,838 |
| Dec 24, 2025 | 3,755.00 | 3,770.00 | 3,690.00 | 3,705.00 | 3,705.00 | -1.33% | 1,704,764 |
| Dec 23, 2025 | 3,875.00 | 3,885.00 | 3,750.00 | 3,755.00 | 3,755.00 | -2.72% | 2,572,295 |
| Dec 22, 2025 | 3,875.00 | 3,945.00 | 3,860.00 | 3,860.00 | 3,860.00 | 1.58% | 2,835,713 |
| Dec 19, 2025 | 3,665.00 | 3,810.00 | 3,665.00 | 3,800.00 | 3,800.00 | 3.97% | 2,616,401 |
| Dec 18, 2025 | 3,595.00 | 3,730.00 | 3,590.00 | 3,655.00 | 3,655.00 | -1.48% | 1,865,329 |
| Dec 17, 2025 | 3,825.00 | 3,825.00 | 3,700.00 | 3,710.00 | 3,710.00 | -1.07% | 1,899,588 |
| Dec 16, 2025 | 3,870.00 | 3,870.00 | 3,710.00 | 3,750.00 | 3,750.00 | -3.47% | 3,710,443 |
| Dec 15, 2025 | 3,955.00 | 3,955.00 | 3,860.00 | 3,885.00 | 3,885.00 | -3.96% | 3,903,104 |
| Dec 12, 2025 | 4,015.00 | 4,065.00 | 3,965.00 | 4,045.00 | 4,045.00 | 2.02% | 6,046,479 |