Skip to main content
logo
Woori Technology, Inc. (KOSDAQ:032820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
-60.00 (-1.52%)
Sep 18, 2025, 3:30 PM KST

Woori Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,950.004,050.003,890.003,935.003,935.00-1.50%7,728,607
Sep 16, 20253,885.004,015.003,880.003,995.003,995.004.58%13,362,255
Sep 15, 20253,875.003,890.003,760.003,820.003,820.00-1.80%6,270,182
Sep 12, 20253,840.003,920.003,760.003,890.003,890.00-1.64%11,361,466
Sep 11, 20254,095.004,110.003,940.003,955.003,955.00-3.42%8,551,769
Sep 10, 20254,140.004,190.004,025.004,095.004,095.00-0.12%9,584,409
Sep 9, 20254,020.004,150.003,940.004,100.004,100.001.99%13,457,503
Sep 8, 20254,040.004,155.003,955.004,020.004,020.00-0.99%11,280,792
Sep 5, 20254,200.004,205.004,020.004,060.004,060.00-3.22%13,065,648
Sep 4, 20253,955.004,465.003,920.004,195.004,195.007.98%75,228,440
Sep 3, 20253,720.004,050.003,710.003,885.003,885.004.72%22,641,248
Sep 2, 20253,780.003,860.003,675.003,710.003,710.000.13%5,038,763
Sep 1, 20253,865.003,925.003,680.003,705.003,705.00-4.39%7,360,035
Aug 29, 20254,025.004,025.003,850.003,875.003,875.00-3.25%9,246,693
Aug 28, 20253,790.004,045.003,765.004,005.004,005.004.84%25,302,385
Aug 27, 20253,860.003,920.003,805.003,820.003,820.00-0.65%6,091,773
Aug 26, 20253,840.003,935.003,770.003,845.003,845.00-1.79%9,878,291
Aug 25, 20253,865.003,985.003,750.003,915.003,915.005.24%23,079,164
Aug 22, 20253,535.003,960.003,470.003,720.003,720.007.20%30,044,713
Aug 21, 20253,400.003,655.003,255.003,470.003,470.003.27%13,589,588
Aug 20, 20253,155.003,380.003,155.003,360.003,360.00-3.03%13,924,052
Aug 19, 20253,640.003,645.003,410.003,465.003,465.00-7.60%8,003,270
Aug 18, 20253,650.003,760.003,650.003,750.003,750.002.74%4,682,362
Aug 14, 20253,680.003,680.003,585.003,650.003,650.00-0.68%2,476,821
Aug 13, 20253,680.003,710.003,595.003,675.003,675.000.55%3,185,200
Aug 12, 20253,830.003,875.003,630.003,655.003,655.00-4.19%7,869,231
Aug 11, 20253,720.003,850.003,705.003,815.003,815.002.97%7,318,348
Aug 8, 20253,660.003,710.003,615.003,705.003,705.001.09%3,162,230
Aug 7, 20253,725.003,760.003,635.003,665.003,665.00-1.61%4,073,151
Aug 6, 20253,675.003,755.003,650.003,725.003,725.002.19%6,046,177
Aug 5, 20253,665.003,695.003,610.003,645.003,645.000.14%3,777,917
Aug 4, 20253,470.003,660.003,415.003,640.003,640.004.30%4,814,331
Aug 1, 20253,655.003,655.003,455.003,490.003,490.00-5.03%5,452,060
Jul 31, 20253,765.003,765.003,650.003,675.003,675.000.68%4,918,500
Jul 30, 20253,790.003,790.003,640.003,650.003,650.00-3.82%5,228,877
Jul 29, 20253,715.003,845.003,650.003,795.003,795.002.15%6,770,264
Jul 28, 20253,800.003,805.003,680.003,715.003,715.00-2.24%4,432,095
Jul 25, 20253,800.003,860.003,735.003,800.003,800.00-4,326,616
Jul 24, 20253,855.003,945.003,800.003,800.003,800.000.53%7,548,475
Jul 23, 20253,845.003,870.003,710.003,780.003,780.00-1.31%4,802,879
Jul 22, 20253,970.003,975.003,765.003,830.003,830.00-4.49%8,166,778
Jul 21, 20253,785.004,040.003,775.004,010.004,010.006.23%18,172,460
Jul 18, 20253,820.003,840.003,745.003,775.003,775.00-2.08%7,489,522
Jul 17, 20253,890.004,155.003,835.003,855.003,855.000.52%18,989,980
Jul 16, 20253,930.003,935.003,785.003,835.003,835.00-1.92%5,172,916
Jul 15, 20253,980.003,985.003,865.003,910.003,910.000.77%10,659,300
Jul 14, 20253,820.003,975.003,680.003,880.003,880.001.57%10,310,280
Jul 11, 20254,010.004,050.003,790.003,820.003,820.00-3.54%11,307,000
Jul 10, 20253,875.004,090.003,725.003,960.003,960.003.53%24,237,580
Jul 9, 20253,770.004,050.003,760.003,825.003,825.005.66%33,209,521