Woori Technology, Inc. (KOSDAQ:032820)
South Korea · Delayed Price · Currency is KRW 14,200
-1,490 (-9.50%)
Jun 5, 2026, 3:30 PM KST
Woori Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15,690.00 | 15,700.00 | 14,200.00 | 14,200.00 | - | -9.50% | 3,747,935 |
| 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% | 4,630,297 |
| 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% | 4,404,223 |
| May 28, 2026 | 15,770.00 | 16,330.00 | 14,910.00 | 15,540.00 | 15,540.00 | -0.96% | 4,449,640 |
| May 27, 2026 | 17,040.00 | 17,150.00 | 15,690.00 | 15,690.00 | 15,690.00 | -7.21% | 5,217,320 |
| 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% | 4,479,550 |
| 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% | 4,974,813 |
| 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% | 6,734,204 |
| May 14, 2026 | 18,250.00 | 18,500.00 | 17,550.00 | 18,200.00 | 18,200.00 | 0.33% | 8,089,570 |
| 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% | 19,411,530 |
| May 11, 2026 | 20,150.00 | 20,200.00 | 19,090.00 | 19,300.00 | 19,300.00 | -4.22% | 10,082,480 |
| 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% | 10,267,436 |
| May 6, 2026 | 21,600.00 | 21,850.00 | 20,800.00 | 21,250.00 | 21,250.00 | -1.39% | 7,655,922 |
| May 4, 2026 | 22,000.00 | 22,500.00 | 21,000.00 | 21,550.00 | 21,550.00 | -0.23% | 7,718,204 |
| 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 |