Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 10,780
+530 (5.17%)
Aug 29, 2025, 12:40 PM KST
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,480.00 | 11,030.00 | 10,420.00 | 10,930.00 | - | 6.63% | 2,225,706 |
| Aug 28, 2025 | 10,080.00 | 10,370.00 | 10,080.00 | 10,250.00 | 10,250.00 | 0.79% | 522,784 |
| Aug 27, 2025 | 10,280.00 | 10,280.00 | 10,050.00 | 10,170.00 | 10,170.00 | -0.10% | 469,504 |
| Aug 26, 2025 | 10,210.00 | 10,300.00 | 10,120.00 | 10,180.00 | 10,180.00 | -3.51% | 578,181 |
| Aug 25, 2025 | 10,400.00 | 10,850.00 | 10,270.00 | 10,550.00 | 10,550.00 | 5.18% | 2,113,637 |
| Aug 22, 2025 | 10,160.00 | 10,250.00 | 9,930.00 | 10,030.00 | 10,030.00 | -2.62% | 586,769 |
| Aug 21, 2025 | 9,980.00 | 10,500.00 | 9,840.00 | 10,300.00 | 10,300.00 | 7.29% | 1,972,257 |
| Aug 20, 2025 | 9,290.00 | 9,650.00 | 9,280.00 | 9,600.00 | 9,600.00 | -1.94% | 538,118 |
| Aug 19, 2025 | 9,930.00 | 10,220.00 | 9,730.00 | 9,790.00 | 9,790.00 | -2.59% | 836,648 |
| Aug 18, 2025 | 10,190.00 | 10,270.00 | 9,990.00 | 10,050.00 | 10,050.00 | -4.47% | 674,725 |
| Aug 14, 2025 | 10,790.00 | 10,830.00 | 10,400.00 | 10,520.00 | 10,520.00 | 1.15% | 1,520,733 |
| Aug 13, 2025 | 10,210.00 | 10,550.00 | 9,990.00 | 10,400.00 | 10,400.00 | 4.42% | 1,128,902 |
| Aug 12, 2025 | 10,310.00 | 10,410.00 | 9,920.00 | 9,960.00 | 9,960.00 | -5.14% | 863,269 |
| Aug 11, 2025 | 10,430.00 | 10,760.00 | 10,190.00 | 10,500.00 | 10,500.00 | 1.94% | 1,548,953 |
| Aug 8, 2025 | 10,590.00 | 10,630.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.96% | 917,090 |
| Aug 7, 2025 | 9,870.00 | 10,450.00 | 9,820.00 | 10,400.00 | 10,400.00 | 5.37% | 1,441,108 |
| Aug 6, 2025 | 9,800.00 | 9,950.00 | 9,670.00 | 9,870.00 | 9,870.00 | -0.30% | 544,270 |
| Aug 5, 2025 | 9,650.00 | 10,030.00 | 9,490.00 | 9,900.00 | 9,900.00 | 3.23% | 1,733,238 |
| Aug 4, 2025 | 8,860.00 | 9,730.00 | 8,850.00 | 9,590.00 | 9,590.00 | 7.39% | 2,097,268 |
| Aug 1, 2025 | 9,250.00 | 9,290.00 | 8,930.00 | 8,930.00 | 8,930.00 | -4.80% | 829,096 |
| Jul 31, 2025 | 9,300.00 | 9,530.00 | 9,200.00 | 9,380.00 | 9,380.00 | 0.86% | 714,578 |
| Jul 30, 2025 | 9,520.00 | 9,580.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.92% | 891,865 |
| Jul 29, 2025 | 9,750.00 | 9,750.00 | 9,490.00 | 9,580.00 | 9,580.00 | -2.15% | 1,178,560 |
| Jul 28, 2025 | 9,930.00 | 9,970.00 | 9,650.00 | 9,790.00 | 9,790.00 | 0.93% | 984,067 |
| Jul 25, 2025 | 9,670.00 | 9,930.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.51% | 1,232,805 |
| Jul 24, 2025 | 10,090.00 | 10,160.00 | 9,570.00 | 9,750.00 | 9,750.00 | -3.37% | 2,189,754 |
| Jul 23, 2025 | 10,580.00 | 10,610.00 | 9,980.00 | 10,090.00 | 10,090.00 | -4.18% | 1,801,300 |
| Jul 22, 2025 | 10,270.00 | 10,800.00 | 10,120.00 | 10,530.00 | 10,530.00 | 1.84% | 3,883,389 |
| Jul 21, 2025 | 10,640.00 | 10,650.00 | 10,140.00 | 10,340.00 | 10,340.00 | -4.88% | 2,238,444 |
| Jul 18, 2025 | 10,660.00 | 11,090.00 | 10,380.00 | 10,870.00 | 10,870.00 | 4.62% | 4,826,291 |
| Jul 17, 2025 | 11,100.00 | 11,210.00 | 10,320.00 | 10,390.00 | 10,390.00 | -2.17% | 3,111,232 |
| Jul 16, 2025 | 10,570.00 | 10,900.00 | 10,310.00 | 10,620.00 | 10,620.00 | -1.94% | 3,562,831 |
| Jul 15, 2025 | 11,770.00 | 11,770.00 | 10,610.00 | 10,830.00 | 10,830.00 | -10.64% | 7,336,755 |
| Jul 14, 2025 | 11,890.00 | 12,500.00 | 11,380.00 | 12,120.00 | 12,120.00 | 1.59% | 17,143,997 |
| Jul 11, 2025 | 11,060.00 | 12,070.00 | 10,590.00 | 11,930.00 | 11,930.00 | 15.04% | 23,521,569 |
| Jul 10, 2025 | 10,970.00 | 11,570.00 | 10,220.00 | 10,370.00 | 10,370.00 | 3.91% | 16,747,512 |
| Jul 9, 2025 | 9,980.00 | 10,080.00 | 9,610.00 | 9,980.00 | 9,980.00 | 3.21% | 3,409,913 |
| Jul 8, 2025 | 9,460.00 | 9,760.00 | 9,170.00 | 9,670.00 | 9,670.00 | 2.55% | 2,417,764 |
| Jul 7, 2025 | 9,900.00 | 10,020.00 | 9,410.00 | 9,430.00 | 9,430.00 | -1.87% | 3,431,778 |
| Jul 4, 2025 | 9,230.00 | 9,770.00 | 9,170.00 | 9,610.00 | 9,610.00 | 4.23% | 5,275,113 |
| Jul 3, 2025 | 9,320.00 | 9,320.00 | 9,050.00 | 9,220.00 | 9,220.00 | 0.33% | 1,281,530 |
| Jul 2, 2025 | 9,390.00 | 9,420.00 | 8,840.00 | 9,190.00 | 9,190.00 | 0.99% | 2,816,997 |
| Jul 1, 2025 | 8,750.00 | 9,340.00 | 8,550.00 | 9,100.00 | 9,100.00 | 3.53% | 4,316,321 |
| Jun 30, 2025 | 8,700.00 | 8,880.00 | 8,400.00 | 8,790.00 | 8,790.00 | 0.23% | 1,402,892 |
| Jun 27, 2025 | 9,130.00 | 9,130.00 | 8,750.00 | 8,770.00 | 8,770.00 | -1.35% | 1,386,619 |
| Jun 26, 2025 | 8,980.00 | 9,030.00 | 8,220.00 | 8,890.00 | 8,890.00 | -1.22% | 3,476,661 |
| Jun 25, 2025 | 8,930.00 | 9,190.00 | 8,530.00 | 9,000.00 | 9,000.00 | 3.81% | 3,350,085 |
| Jun 24, 2025 | 8,690.00 | 8,820.00 | 8,400.00 | 8,670.00 | 8,670.00 | 3.96% | 1,869,276 |
| Jun 23, 2025 | 8,280.00 | 8,560.00 | 8,090.00 | 8,340.00 | 8,340.00 | -2.68% | 1,401,174 |
| Jun 20, 2025 | 8,600.00 | 8,800.00 | 8,360.00 | 8,570.00 | 8,570.00 | -1.04% | 2,274,327 |