Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 6,770.00
-30.00 (-0.44%)
At close: Mar 20, 2026
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,820.00 | 7,000.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.44% | 972,564 |
| Mar 19, 2026 | 6,850.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | -3.55% | 748,758 |
| Mar 18, 2026 | 7,130.00 | 7,140.00 | 6,930.00 | 7,050.00 | 7,050.00 | -0.70% | 1,111,939 |
| Mar 17, 2026 | 7,030.00 | 7,350.00 | 7,010.00 | 7,100.00 | 7,100.00 | 4.72% | 1,651,563 |
| Mar 16, 2026 | 6,820.00 | 6,880.00 | 6,670.00 | 6,780.00 | 6,780.00 | -0.15% | 563,354 |
| Mar 13, 2026 | 6,630.00 | 6,790.00 | 6,490.00 | 6,790.00 | 6,790.00 | 1.49% | 611,359 |
| Mar 12, 2026 | 6,800.00 | 6,840.00 | 6,660.00 | 6,690.00 | 6,690.00 | -1.47% | 793,317 |
| Mar 11, 2026 | 6,880.00 | 7,070.00 | 6,700.00 | 6,790.00 | 6,790.00 | -1.16% | 917,808 |
| Mar 10, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | 3.00% | 740,218 |
| Mar 9, 2026 | 6,500.00 | 6,670.00 | 6,100.00 | 6,670.00 | 6,670.00 | -3.89% | 1,117,514 |
| Mar 6, 2026 | 6,800.00 | 7,050.00 | 6,620.00 | 6,940.00 | 6,940.00 | 0.14% | 960,141 |
| Mar 5, 2026 | 6,610.00 | 7,150.00 | 6,610.00 | 6,930.00 | 6,930.00 | 13.61% | 1,871,284 |
| Mar 4, 2026 | 7,190.00 | 7,280.00 | 6,100.00 | 6,100.00 | 6,100.00 | -16.89% | 2,580,207 |
| Mar 3, 2026 | 7,850.00 | 7,890.00 | 7,340.00 | 7,340.00 | 7,340.00 | -6.73% | 1,662,418 |
| Feb 27, 2026 | 7,960.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,870.00 | -1.50% | 1,023,599 |
| Feb 26, 2026 | 8,240.00 | 8,380.00 | 7,950.00 | 7,990.00 | 7,990.00 | 1.01% | 1,923,633 |
| Feb 25, 2026 | 7,970.00 | 8,060.00 | 7,810.00 | 7,910.00 | 7,910.00 | - | 1,212,958 |
| Feb 24, 2026 | 8,040.00 | 8,120.00 | 7,870.00 | 7,910.00 | 7,910.00 | -1.49% | 1,131,861 |
| Feb 23, 2026 | 8,480.00 | 8,500.00 | 8,010.00 | 8,030.00 | 8,030.00 | -5.08% | 1,989,966 |
| Feb 20, 2026 | 8,370.00 | 8,600.00 | 8,130.00 | 8,460.00 | 8,460.00 | 1.68% | 2,440,590 |
| Feb 19, 2026 | 8,050.00 | 8,340.00 | 7,940.00 | 8,320.00 | 8,320.00 | 5.32% | 2,633,737 |
| Feb 13, 2026 | 7,650.00 | 8,090.00 | 7,580.00 | 7,900.00 | 7,900.00 | 2.60% | 2,142,056 |
| Feb 12, 2026 | 7,710.00 | 7,770.00 | 7,650.00 | 7,700.00 | 7,700.00 | - | 662,565 |
| Feb 11, 2026 | 7,790.00 | 7,800.00 | 7,660.00 | 7,700.00 | 7,700.00 | -2.04% | 589,606 |
| Feb 10, 2026 | 7,810.00 | 8,040.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.38% | 636,778 |
| Feb 9, 2026 | 7,700.00 | 7,910.00 | 7,630.00 | 7,890.00 | 7,890.00 | 6.48% | 867,815 |
| Feb 6, 2026 | 7,400.00 | 7,540.00 | 7,250.00 | 7,410.00 | 7,410.00 | -6.20% | 1,204,443 |
| Feb 5, 2026 | 8,100.00 | 8,150.00 | 7,870.00 | 7,900.00 | 7,900.00 | -4.93% | 844,877 |
| Feb 4, 2026 | 8,250.00 | 8,420.00 | 8,170.00 | 8,310.00 | 8,310.00 | -0.95% | 828,684 |
| Feb 3, 2026 | 8,050.00 | 8,420.00 | 7,980.00 | 8,390.00 | 8,390.00 | 7.56% | 1,305,731 |
| Feb 2, 2026 | 8,080.00 | 8,180.00 | 7,730.00 | 7,800.00 | 7,800.00 | -8.24% | 1,368,446 |
| Jan 30, 2026 | 8,580.00 | 8,710.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.73% | 1,367,236 |
| Jan 29, 2026 | 8,380.00 | 8,740.00 | 8,100.00 | 8,650.00 | 8,650.00 | 4.47% | 2,571,887 |
| Jan 28, 2026 | 8,550.00 | 8,560.00 | 8,030.00 | 8,280.00 | 8,280.00 | -0.84% | 1,948,319 |
| Jan 27, 2026 | 8,460.00 | 8,800.00 | 8,180.00 | 8,350.00 | 8,350.00 | 4.38% | 4,091,982 |
| Jan 26, 2026 | 7,980.00 | 8,040.00 | 7,710.00 | 8,000.00 | 8,000.00 | -0.50% | 2,100,477 |
| Jan 23, 2026 | 7,240.00 | 8,160.00 | 7,240.00 | 8,040.00 | 8,040.00 | 10.74% | 6,179,360 |
| Jan 22, 2026 | 7,240.00 | 7,330.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.55% | 516,475 |
| Jan 21, 2026 | 7,320.00 | 7,340.00 | 7,110.00 | 7,220.00 | 7,220.00 | -4.24% | 1,015,457 |
| Jan 20, 2026 | 7,200.00 | 7,580.00 | 7,130.00 | 7,540.00 | 7,540.00 | 4.29% | 1,152,940 |
| Jan 19, 2026 | 7,370.00 | 7,380.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.90% | 662,133 |
| Jan 16, 2026 | 7,500.00 | 7,640.00 | 7,360.00 | 7,370.00 | 7,370.00 | -2.38% | 871,595 |
| Jan 15, 2026 | 7,570.00 | 7,660.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.40% | 511,565 |
| Jan 14, 2026 | 7,620.00 | 7,690.00 | 7,470.00 | 7,520.00 | 7,520.00 | 2.59% | 728,343 |
| Jan 13, 2026 | 7,340.00 | 7,410.00 | 7,220.00 | 7,330.00 | 7,330.00 | -0.54% | 524,121 |
| Jan 12, 2026 | 7,370.00 | 7,420.00 | 7,220.00 | 7,370.00 | 7,370.00 | 0.14% | 516,770 |
| Jan 9, 2026 | 7,320.00 | 7,450.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.55% | 287,676 |
| Jan 8, 2026 | 7,470.00 | 7,530.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.68% | 464,979 |
| Jan 7, 2026 | 7,820.00 | 7,830.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.43% | 558,917 |
| Jan 6, 2026 | 7,930.00 | 7,930.00 | 7,760.00 | 7,870.00 | 7,870.00 | 1.16% | 560,799 |