Woori Technology, Inc. (KOSDAQ:032820)
South Korea · Delayed Price · Currency is KRW 9,850.00
-880.00 (-8.20%)
Jul 16, 2026, 3:30 PM KST
Woori Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10,400.00 | 10,400.00 | 9,840.00 | 9,850.00 | 9,850.00 | -8.20% | 2,335,475 |
| Jul 15, 2026 | 10,580.00 | 10,930.00 | 10,400.00 | 10,730.00 | 10,730.00 | 3.77% | 2,497,920 |
| Jul 14, 2026 | 10,600.00 | 10,970.00 | 9,810.00 | 10,340.00 | 10,340.00 | -3.27% | 3,088,639 |
| Jul 13, 2026 | 11,490.00 | 12,420.00 | 10,610.00 | 10,690.00 | 10,690.00 | -4.64% | 4,285,107 |
| Jul 10, 2026 | 10,230.00 | 11,790.00 | 10,230.00 | 11,210.00 | 11,210.00 | 11.54% | 5,021,557 |
| Jul 9, 2026 | 9,810.00 | 10,790.00 | 9,790.00 | 10,050.00 | 10,050.00 | 2.45% | 3,619,164 |
| Jul 8, 2026 | 10,410.00 | 10,660.00 | 9,800.00 | 9,810.00 | 9,810.00 | -9.75% | 2,999,109 |
| Jul 7, 2026 | 11,600.00 | 11,600.00 | 10,510.00 | 10,870.00 | 10,870.00 | -6.70% | 1,993,928 |
| Jul 6, 2026 | 11,700.00 | 12,290.00 | 11,050.00 | 11,650.00 | 11,650.00 | 0.69% | 2,360,045 |
| Jul 3, 2026 | 11,250.00 | 11,570.00 | 10,410.00 | 11,570.00 | 11,570.00 | 2.84% | 2,439,209 |
| Jul 2, 2026 | 12,100.00 | 12,100.00 | 11,140.00 | 11,250.00 | 11,250.00 | -10.36% | 2,371,751 |
| Jul 1, 2026 | 12,350.00 | 12,900.00 | 11,970.00 | 12,550.00 | 12,550.00 | 2.87% | 3,053,192 |
| Jun 30, 2026 | 12,610.00 | 12,800.00 | 11,500.00 | 12,200.00 | 12,200.00 | -2.63% | 2,405,375 |
| Jun 29, 2026 | 11,170.00 | 12,620.00 | 11,120.00 | 12,530.00 | 12,530.00 | 12.18% | 4,769,574 |
| Jun 26, 2026 | 11,900.00 | 12,140.00 | 11,050.00 | 11,170.00 | 11,170.00 | -8.44% | 3,840,837 |
| Jun 25, 2026 | 12,860.00 | 13,160.00 | 12,100.00 | 12,200.00 | 12,200.00 | -3.94% | 3,067,165 |
| Jun 24, 2026 | 12,800.00 | 13,300.00 | 12,330.00 | 12,700.00 | 12,700.00 | -0.47% | 2,938,752 |
| Jun 23, 2026 | 13,750.00 | 14,630.00 | 12,760.00 | 12,760.00 | 12,760.00 | -9.95% | 4,397,476 |
| Jun 22, 2026 | 14,340.00 | 14,720.00 | 13,910.00 | 14,170.00 | 14,170.00 | -2.28% | 2,836,036 |
| Jun 19, 2026 | 14,780.00 | 15,200.00 | 14,000.00 | 14,500.00 | 14,500.00 | -1.89% | 3,844,180 |
| Jun 18, 2026 | 16,890.00 | 17,040.00 | 14,660.00 | 14,780.00 | 14,780.00 | -4.95% | 9,943,169 |
| Jun 17, 2026 | 15,650.00 | 16,120.00 | 14,770.00 | 15,550.00 | 15,550.00 | -0.06% | 5,760,100 |
| Jun 16, 2026 | 15,400.00 | 16,490.00 | 15,080.00 | 15,560.00 | 15,560.00 | 3.18% | 10,490,860 |
| Jun 15, 2026 | 16,890.00 | 16,890.00 | 14,880.00 | 15,080.00 | 15,080.00 | -14.17% | 11,748,552 |
| Jun 12, 2026 | 14,130.00 | 17,570.00 | 13,700.00 | 17,570.00 | 17,570.00 | 29.96% | 6,222,753 |
| Jun 11, 2026 | 12,830.00 | 13,520.00 | 12,520.00 | 13,520.00 | 13,520.00 | 2.42% | 3,596,692 |
| Jun 10, 2026 | 13,400.00 | 13,900.00 | 12,870.00 | 13,200.00 | 13,200.00 | -3.79% | 2,602,589 |
| Jun 9, 2026 | 13,190.00 | 14,000.00 | 13,010.00 | 13,720.00 | 13,720.00 | 5.54% | 3,525,501 |
| Jun 8, 2026 | 12,920.00 | 13,550.00 | 12,800.00 | 13,000.00 | 13,000.00 | -8.45% | 3,972,705 |
| Jun 5, 2026 | 15,690.00 | 15,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | -9.50% | 3,728,530 |
| Jun 4, 2026 | 14,550.00 | 16,160.00 | 14,540.00 | 15,690.00 | 15,690.00 | 7.84% | 5,966,812 |
| Jun 2, 2026 | 15,540.00 | 15,550.00 | 14,360.00 | 14,550.00 | 14,550.00 | -6.37% | 4,668,464 |
| Jun 1, 2026 | 15,220.00 | 16,470.00 | 14,770.00 | 15,540.00 | 15,540.00 | 2.17% | 6,410,617 |
| May 29, 2026 | 15,600.00 | 15,750.00 | 14,730.00 | 15,210.00 | 15,210.00 | -2.12% | 4,442,895 |
| May 28, 2026 | 15,770.00 | 16,330.00 | 14,910.00 | 15,540.00 | 15,540.00 | -0.96% | 4,478,010 |
| May 27, 2026 | 17,040.00 | 17,150.00 | 15,690.00 | 15,690.00 | 15,690.00 | -7.21% | 5,254,164 |
| May 26, 2026 | 17,140.00 | 17,910.00 | 16,770.00 | 16,910.00 | 16,910.00 | 0.65% | 5,124,231 |
| May 22, 2026 | 17,440.00 | 17,680.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.60% | 4,509,371 |
| May 21, 2026 | 16,700.00 | 17,220.00 | 16,420.00 | 16,700.00 | 16,700.00 | 3.86% | 4,686,211 |
| May 20, 2026 | 16,560.00 | 16,860.00 | 15,500.00 | 16,080.00 | 16,080.00 | -2.96% | 5,006,418 |
| May 19, 2026 | 17,290.00 | 17,400.00 | 16,200.00 | 16,570.00 | 16,570.00 | -4.16% | 3,781,761 |
| May 18, 2026 | 16,550.00 | 17,600.00 | 16,200.00 | 17,290.00 | 17,290.00 | 0.93% | 6,959,610 |
| May 15, 2026 | 18,380.00 | 18,390.00 | 16,780.00 | 17,130.00 | 17,130.00 | -5.88% | 6,804,465 |
| May 14, 2026 | 18,250.00 | 18,500.00 | 17,550.00 | 18,200.00 | 18,200.00 | 0.33% | 8,143,991 |
| May 13, 2026 | 20,000.00 | 20,000.00 | 18,070.00 | 18,140.00 | 18,140.00 | -9.30% | 9,425,232 |
| May 12, 2026 | 19,320.00 | 21,750.00 | 19,140.00 | 20,000.00 | 20,000.00 | 3.63% | 19,471,650 |
| May 11, 2026 | 20,150.00 | 20,200.00 | 19,090.00 | 19,300.00 | 19,300.00 | -4.22% | 10,145,780 |
| May 8, 2026 | 20,900.00 | 20,950.00 | 19,850.00 | 20,150.00 | 20,150.00 | -3.82% | 7,137,582 |
| May 7, 2026 | 21,450.00 | 22,550.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.41% | 10,337,010 |
| May 6, 2026 | 21,600.00 | 21,850.00 | 20,800.00 | 21,250.00 | 21,250.00 | -1.39% | 7,718,281 |