Woori Technology, Inc. (KOSDAQ:032820)
South Korea · Delayed Price · Currency is KRW 21,600
-700 (-3.14%)
Apr 30, 2026, 3:30 PM KST
Woori Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,300.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | -3.14% | 4,973,201 |
| Apr 29, 2026 | 22,250.00 | 22,650.00 | 21,750.00 | 22,300.00 | 22,300.00 | 0.22% | 5,273,579 |
| Apr 28, 2026 | 23,150.00 | 23,200.00 | 22,050.00 | 22,250.00 | 22,250.00 | -3.89% | 7,276,545 |
| Apr 27, 2026 | 23,350.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,150.00 | 1.09% | 7,784,669 |
| Apr 24, 2026 | 23,400.00 | 23,450.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.14% | 8,175,453 |
| Apr 23, 2026 | 22,800.00 | 24,600.00 | 22,400.00 | 23,400.00 | 23,400.00 | 6.12% | 35,078,387 |
| Apr 22, 2026 | 22,550.00 | 22,550.00 | 21,600.00 | 22,050.00 | 22,050.00 | -2.22% | 6,012,550 |
| Apr 21, 2026 | 22,900.00 | 23,400.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.44% | 9,831,958 |
| Apr 20, 2026 | 22,550.00 | 23,750.00 | 22,100.00 | 22,650.00 | 22,650.00 | 0.44% | 9,907,757 |
| Apr 17, 2026 | 23,300.00 | 23,350.00 | 21,800.00 | 22,550.00 | 22,550.00 | -2.38% | 8,099,195 |
| Apr 16, 2026 | 22,500.00 | 25,300.00 | 22,100.00 | 23,100.00 | 23,100.00 | 6.21% | 39,309,190 |
| Apr 15, 2026 | 21,500.00 | 22,850.00 | 21,150.00 | 21,750.00 | 21,750.00 | 3.57% | 17,388,600 |
| Apr 14, 2026 | 21,500.00 | 21,550.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.47% | 7,504,368 |
| Apr 13, 2026 | 20,400.00 | 21,750.00 | 20,100.00 | 21,100.00 | 21,100.00 | 0.48% | 9,993,759 |
| Apr 10, 2026 | 22,650.00 | 22,700.00 | 20,850.00 | 21,000.00 | 21,000.00 | -4.33% | 10,835,249 |
| Apr 9, 2026 | 23,650.00 | 23,650.00 | 21,500.00 | 21,950.00 | 21,950.00 | -7.19% | 12,644,750 |
| Apr 8, 2026 | 21,300.00 | 24,700.00 | 20,750.00 | 23,650.00 | 23,650.00 | 18.55% | 40,663,242 |
| Apr 7, 2026 | 21,050.00 | 21,200.00 | 19,300.00 | 19,950.00 | 19,950.00 | -3.16% | 11,371,638 |
| Apr 6, 2026 | 21,600.00 | 22,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | -4.63% | 10,034,935 |
| Apr 3, 2026 | 21,400.00 | 22,000.00 | 20,450.00 | 21,600.00 | 21,600.00 | 4.60% | 10,596,010 |
| Apr 2, 2026 | 22,950.00 | 23,000.00 | 20,000.00 | 20,650.00 | 20,650.00 | -6.35% | 14,744,880 |
| Apr 1, 2026 | 22,100.00 | 23,150.00 | 21,600.00 | 22,050.00 | 22,050.00 | 8.09% | 18,004,880 |
| Mar 31, 2026 | 21,600.00 | 21,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | -5.56% | 15,125,234 |
| Mar 30, 2026 | 22,050.00 | 22,400.00 | 21,200.00 | 21,600.00 | 21,600.00 | -7.69% | 13,557,120 |
| Mar 27, 2026 | 22,800.00 | 25,000.00 | 22,600.00 | 23,400.00 | 23,400.00 | -2.50% | 21,858,330 |
| Mar 26, 2026 | 25,850.00 | 26,200.00 | 23,750.00 | 24,000.00 | 24,000.00 | -7.16% | 15,797,460 |
| Mar 25, 2026 | 27,450.00 | 27,800.00 | 24,250.00 | 25,850.00 | 25,850.00 | -4.44% | 24,761,930 |
| Mar 24, 2026 | 28,100.00 | 29,500.00 | 25,650.00 | 27,050.00 | 27,050.00 | 2.66% | 24,579,960 |
| Mar 23, 2026 | 27,500.00 | 29,100.00 | 26,150.00 | 26,350.00 | 26,350.00 | -7.22% | 20,762,459 |
| Mar 20, 2026 | 30,050.00 | 30,100.00 | 27,350.00 | 28,400.00 | 28,400.00 | -1.90% | 25,287,367 |
| Mar 19, 2026 | 28,800.00 | 30,200.00 | 27,550.00 | 28,950.00 | 28,950.00 | -1.19% | 29,364,254 |
| Mar 18, 2026 | 24,700.00 | 29,800.00 | 24,500.00 | 29,300.00 | 29,300.00 | 21.58% | 75,651,334 |
| Mar 17, 2026 | 25,100.00 | 25,450.00 | 23,500.00 | 24,100.00 | 24,100.00 | 0.42% | 21,411,170 |
| Mar 16, 2026 | 25,200.00 | 26,800.00 | 23,200.00 | 24,000.00 | 24,000.00 | -1.84% | 37,668,570 |
| Mar 13, 2026 | 21,000.00 | 24,950.00 | 20,700.00 | 24,450.00 | 24,450.00 | 11.64% | 60,991,770 |
| Mar 12, 2026 | 22,700.00 | 23,550.00 | 21,000.00 | 21,900.00 | 21,900.00 | -3.52% | 28,198,410 |
| Mar 11, 2026 | 21,600.00 | 23,550.00 | 20,150.00 | 22,700.00 | 22,700.00 | 9.93% | 61,883,804 |
| Mar 10, 2026 | 18,500.00 | 21,950.00 | 17,900.00 | 20,650.00 | 20,650.00 | 19.36% | 79,684,693 |
| Mar 9, 2026 | 16,610.00 | 18,690.00 | 16,400.00 | 17,300.00 | 17,300.00 | 0.41% | 42,966,050 |
| Mar 6, 2026 | 17,130.00 | 18,750.00 | 16,620.00 | 17,230.00 | 17,230.00 | 3.92% | 51,802,630 |
| Mar 5, 2026 | 15,690.00 | 16,580.00 | 14,600.00 | 16,580.00 | 16,580.00 | 29.94% | 22,932,710 |
| Mar 4, 2026 | 16,690.00 | 16,700.00 | 12,020.00 | 12,760.00 | 12,760.00 | -25.21% | 26,001,420 |
| Mar 3, 2026 | 17,000.00 | 18,100.00 | 15,500.00 | 17,060.00 | 17,060.00 | -0.29% | 18,895,820 |
| 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 |