Woori Technology, Inc. (KOSDAQ:032820)
South Korea · Delayed Price · Currency is KRW 9,080.00
-380.00 (-4.02%)
Oct 26, 2026, 3:19 PM KST
Woori Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9,340.00 | 9,390.00 | 9,060.00 | 9,080.00 | 9,080.00 | -4.02% | 889,676 |
| Oct 23, 2026 | 9,400.00 | 9,550.00 | 9,095.00 | 9,460.00 | 9,460.00 | -2.67% | 1,222,834 |
| Oct 22, 2026 | 9,890.00 | 10,060.00 | 9,640.00 | 9,720.00 | 9,720.00 | -2.99% | 1,217,093 |
| Oct 21, 2026 | 10,000.00 | 10,250.00 | 9,850.00 | 10,020.00 | 10,020.00 | 1.11% | 1,192,693 |
| Oct 20, 2026 | 10,380.00 | 10,415.00 | 9,800.00 | 9,910.00 | 9,910.00 | -4.71% | 1,209,233 |
| Oct 19, 2026 | 9,790.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 2.46% | 1,405,831 |
| Oct 16, 2026 | 9,900.00 | 10,430.00 | 9,850.00 | 10,150.00 | 10,150.00 | 2.73% | 1,866,892 |
| Oct 15, 2026 | 9,970.00 | 10,150.00 | 9,680.00 | 9,880.00 | 9,880.00 | -5.99% | 2,721,070 |
| Oct 14, 2026 | 10,530.00 | 10,980.00 | 10,340.00 | 10,510.00 | 10,510.00 | -0.66% | 1,443,209 |
| Oct 13, 2026 | 10,420.00 | 10,730.00 | 10,250.00 | 10,580.00 | 10,580.00 | -3.64% | 2,218,325 |
| Oct 12, 2026 | 11,380.00 | 11,540.00 | 10,940.00 | 10,980.00 | 10,980.00 | -5.02% | 1,950,684 |
| Oct 8, 2026 | 12,190.00 | 12,310.00 | 11,560.00 | 11,560.00 | 11,560.00 | -6.70% | 2,045,445 |
| Oct 7, 2026 | 13,200.00 | 13,420.00 | 12,360.00 | 12,390.00 | 12,390.00 | -3.20% | 3,145,779 |
| Oct 6, 2026 | 12,760.00 | 12,940.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 2,155,471 |
| Oct 2, 2026 | 12,540.00 | 12,750.00 | 12,360.00 | 12,700.00 | 12,700.00 | 1.28% | 2,158,288 |
| Oct 1, 2026 | 12,640.00 | 12,800.00 | 12,180.00 | 12,540.00 | 12,540.00 | 1.95% | 1,915,129 |
| Sep 30, 2026 | 12,370.00 | 12,550.00 | 12,170.00 | 12,300.00 | 12,300.00 | 0.90% | 1,468,941 |
| Sep 29, 2026 | 12,480.00 | 12,520.00 | 12,010.00 | 12,190.00 | 12,190.00 | -4.09% | 2,258,472 |
| Sep 28, 2026 | 12,960.00 | 13,130.00 | 12,700.00 | 12,710.00 | 12,710.00 | -1.93% | 2,080,639 |
| Sep 23, 2026 | 13,340.00 | 13,340.00 | 12,830.00 | 12,960.00 | 12,960.00 | -3.43% | 2,740,223 |
| Sep 22, 2026 | 13,630.00 | 13,800.00 | 13,180.00 | 13,420.00 | 13,420.00 | 0.15% | 5,288,547 |
| Sep 21, 2026 | 14,070.00 | 14,790.00 | 13,350.00 | 13,400.00 | 13,400.00 | -3.39% | 5,978,685 |
| Sep 18, 2026 | 13,600.00 | 14,050.00 | 13,210.00 | 13,870.00 | 13,870.00 | 4.05% | 5,602,974 |
| Sep 17, 2026 | 12,920.00 | 13,770.00 | 12,910.00 | 13,330.00 | 13,330.00 | 3.17% | 4,773,966 |
| Sep 16, 2026 | 13,380.00 | 13,460.00 | 12,800.00 | 12,920.00 | 12,920.00 | -2.20% | 2,865,349 |
| Sep 15, 2026 | 13,840.00 | 13,850.00 | 12,910.00 | 13,210.00 | 13,210.00 | -4.62% | 4,376,965 |
| Sep 14, 2026 | 13,590.00 | 14,280.00 | 13,520.00 | 13,850.00 | 13,850.00 | -1.42% | 4,339,664 |
| Sep 11, 2026 | 14,800.00 | 14,950.00 | 13,910.00 | 14,050.00 | 14,050.00 | -3.77% | 9,314,137 |
| Sep 10, 2026 | 13,800.00 | 15,070.00 | 13,260.00 | 14,600.00 | 14,600.00 | 1.96% | 17,867,161 |
| Sep 9, 2026 | 12,050.00 | 14,550.00 | 11,950.00 | 14,320.00 | 14,320.00 | 21.25% | 39,276,784 |
| Sep 8, 2026 | 11,300.00 | 12,700.00 | 11,050.00 | 11,810.00 | 11,810.00 | 8.15% | 12,953,855 |
| Sep 7, 2026 | 10,850.00 | 11,100.00 | 10,510.00 | 10,920.00 | 10,920.00 | 2.73% | 3,210,409 |
| Sep 4, 2026 | 10,600.00 | 10,670.00 | 10,350.00 | 10,630.00 | 10,630.00 | 1.24% | 1,592,820 |
| Sep 3, 2026 | 10,800.00 | 10,820.00 | 10,280.00 | 10,500.00 | 10,500.00 | -1.13% | 1,821,925 |
| Sep 2, 2026 | 10,400.00 | 10,830.00 | 10,260.00 | 10,620.00 | 10,620.00 | -1.21% | 1,769,992 |
| Sep 1, 2026 | 11,600.00 | 11,610.00 | 10,550.00 | 10,750.00 | 10,750.00 | -7.33% | 4,242,963 |
| Aug 31, 2026 | 12,330.00 | 12,340.00 | 11,440.00 | 11,600.00 | 11,600.00 | -7.27% | 2,961,347 |
| Aug 28, 2026 | 12,160.00 | 13,890.00 | 12,080.00 | 12,510.00 | 12,510.00 | 2.21% | 9,431,689 |
| Aug 27, 2026 | 12,120.00 | 12,330.00 | 11,900.00 | 12,240.00 | 12,240.00 | -0.81% | 2,631,287 |
| Aug 26, 2026 | 12,410.00 | 12,810.00 | 12,070.00 | 12,340.00 | 12,340.00 | 0.33% | 3,178,846 |
| Aug 25, 2026 | 12,090.00 | 12,320.00 | 11,550.00 | 12,300.00 | 12,300.00 | 4.24% | 2,616,320 |
| Aug 24, 2026 | 11,890.00 | 12,000.00 | 11,530.00 | 11,800.00 | 11,800.00 | -0.76% | 1,089,863 |
| Aug 21, 2026 | 12,190.00 | 12,380.00 | 11,720.00 | 11,890.00 | 11,890.00 | -2.46% | 1,500,464 |
| Aug 20, 2026 | 11,990.00 | 12,500.00 | 11,560.00 | 12,190.00 | 12,190.00 | 5.45% | 2,228,836 |
| Aug 19, 2026 | 11,130.00 | 11,700.00 | 10,760.00 | 11,560.00 | 11,560.00 | 0.52% | 1,415,988 |
| Aug 18, 2026 | 11,950.00 | 12,100.00 | 11,480.00 | 11,500.00 | 11,500.00 | -3.77% | 1,942,910 |
| Aug 14, 2026 | 12,050.00 | 12,260.00 | 11,550.00 | 11,950.00 | 11,950.00 | 1.62% | 1,939,230 |
| Aug 13, 2026 | 11,590.00 | 12,200.00 | 11,440.00 | 11,760.00 | 11,760.00 | 2.26% | 2,768,386 |
| Aug 12, 2026 | 11,470.00 | 11,510.00 | 11,150.00 | 11,500.00 | 11,500.00 | 0.44% | 1,604,931 |
| Aug 11, 2026 | 12,000.00 | 12,000.00 | 11,220.00 | 11,450.00 | 11,450.00 | -6.53% | 2,318,763 |