Woori Technology, Inc. (KOSDAQ:032820)
South Korea · Delayed Price · Currency is KRW 13,210
-640 (-4.62%)
Sep 15, 2026, 3:30 PM KST
Woori Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 13,840.00 | 13,850.00 | 12,910.00 | 13,210.00 | - | -4.62% | 4,387,120 |
| 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 |
| Aug 10, 2026 | 11,640.00 | 12,300.00 | 11,260.00 | 12,250.00 | 12,250.00 | 9.38% | 4,214,327 |
| Aug 7, 2026 | 11,250.00 | 11,540.00 | 10,710.00 | 11,200.00 | 11,200.00 | -0.36% | 2,124,483 |
| Aug 6, 2026 | 11,250.00 | 11,730.00 | 10,720.00 | 11,240.00 | 11,240.00 | -4.18% | 2,907,317 |
| Aug 5, 2026 | 11,400.00 | 11,920.00 | 11,020.00 | 11,730.00 | 11,730.00 | 8.21% | 4,709,694 |
| Aug 4, 2026 | 9,760.00 | 11,240.00 | 9,760.00 | 10,840.00 | 10,840.00 | 12.45% | 5,500,322 |
| Aug 3, 2026 | 8,900.00 | 9,970.00 | 8,620.00 | 9,640.00 | 9,640.00 | 6.76% | 3,714,366 |
| Jul 31, 2026 | 8,200.00 | 9,280.00 | 8,200.00 | 9,030.00 | 9,030.00 | 16.67% | 4,192,512 |
| Jul 30, 2026 | 7,490.00 | 8,450.00 | 7,490.00 | 7,740.00 | 7,740.00 | -4.21% | 2,601,399 |
| Jul 29, 2026 | 9,130.00 | 9,200.00 | 7,450.00 | 8,080.00 | 8,080.00 | -10.52% | 3,934,495 |
| Jul 28, 2026 | 9,820.00 | 9,820.00 | 8,860.00 | 9,030.00 | 9,030.00 | -10.86% | 1,981,402 |
| Jul 27, 2026 | 10,280.00 | 10,350.00 | 9,820.00 | 10,130.00 | 10,130.00 | 1.10% | 1,622,673 |
| Jul 24, 2026 | 10,570.00 | 10,810.00 | 10,000.00 | 10,020.00 | 10,020.00 | -7.90% | 2,028,118 |
| Jul 23, 2026 | 10,200.00 | 11,160.00 | 9,990.00 | 10,880.00 | 10,880.00 | 9.02% | 3,850,150 |
| Jul 22, 2026 | 9,900.00 | 10,500.00 | 9,730.00 | 9,980.00 | 9,980.00 | 5.16% | 2,991,904 |
| Jul 21, 2026 | 9,060.00 | 9,690.00 | 8,770.00 | 9,490.00 | 9,490.00 | 4.63% | 2,300,830 |
| Jul 20, 2026 | 9,390.00 | 9,700.00 | 9,050.00 | 9,070.00 | 9,070.00 | -7.92% | 2,122,552 |
| 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 |