Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 8,990.00
-50.00 (-0.55%)
Oct 31, 2025, 3:30 PM KST
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,020.00 | 9,080.00 | 8,890.00 | 9,030.00 | - | -0.11% | 356,386 |
| Oct 30, 2025 | 9,430.00 | 9,440.00 | 9,000.00 | 9,040.00 | 9,040.00 | -4.14% | 1,313,578 |
| Oct 29, 2025 | 9,090.00 | 9,800.00 | 8,990.00 | 9,430.00 | 9,430.00 | 3.29% | 4,010,267 |
| Oct 28, 2025 | 9,120.00 | 9,220.00 | 9,010.00 | 9,130.00 | 9,130.00 | -0.54% | 716,142 |
| Oct 27, 2025 | 8,930.00 | 9,270.00 | 8,900.00 | 9,180.00 | 9,180.00 | 5.28% | 1,840,785 |
| Oct 24, 2025 | 8,780.00 | 8,840.00 | 8,570.00 | 8,720.00 | 8,720.00 | 0.46% | 998,857 |
| Oct 23, 2025 | 8,940.00 | 8,970.00 | 8,530.00 | 8,680.00 | 8,680.00 | -3.88% | 2,586,632 |
| Oct 22, 2025 | 9,080.00 | 9,100.00 | 8,750.00 | 9,030.00 | 9,030.00 | -0.22% | 2,008,457 |
| Oct 21, 2025 | 9,280.00 | 9,340.00 | 9,040.00 | 9,050.00 | 9,050.00 | -2.37% | 910,338 |
| Oct 20, 2025 | 9,230.00 | 9,330.00 | 9,010.00 | 9,270.00 | 9,270.00 | 1.20% | 1,010,143 |
| Oct 17, 2025 | 9,570.00 | 9,680.00 | 9,070.00 | 9,160.00 | 9,160.00 | -6.91% | 3,516,412 |
| Oct 16, 2025 | 10,020.00 | 10,130.00 | 9,780.00 | 9,840.00 | 9,840.00 | -1.70% | 1,177,537 |
| Oct 15, 2025 | 10,040.00 | 10,120.00 | 9,920.00 | 10,010.00 | 10,010.00 | -0.10% | 785,248 |
| Oct 14, 2025 | 10,450.00 | 10,570.00 | 9,930.00 | 10,020.00 | 10,020.00 | -3.84% | 1,592,203 |
| Oct 13, 2025 | 10,390.00 | 10,780.00 | 10,270.00 | 10,420.00 | 10,420.00 | -3.43% | 1,662,311 |
| Oct 10, 2025 | 10,960.00 | 11,190.00 | 10,790.00 | 10,790.00 | 10,790.00 | -1.19% | 1,759,792 |
| Oct 2, 2025 | 11,310.00 | 11,320.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.91% | 2,878,174 |
| Oct 1, 2025 | 12,210.00 | 12,280.00 | 11,010.00 | 11,020.00 | 11,020.00 | -8.55% | 5,955,083 |
| Sep 30, 2025 | 13,040.00 | 13,140.00 | 11,990.00 | 12,050.00 | 12,050.00 | -0.90% | 9,412,338 |
| Sep 29, 2025 | 10,790.00 | 12,400.00 | 10,750.00 | 12,160.00 | 12,160.00 | 20.40% | 23,158,009 |
| Sep 26, 2025 | 10,350.00 | 10,490.00 | 9,960.00 | 10,100.00 | 10,100.00 | 0.80% | 2,151,887 |
| Sep 25, 2025 | 10,870.00 | 11,330.00 | 9,500.00 | 10,020.00 | 10,020.00 | -8.07% | 8,582,453 |
| Sep 24, 2025 | 10,780.00 | 10,920.00 | 10,580.00 | 10,900.00 | 10,900.00 | 0.65% | 704,678 |
| Sep 23, 2025 | 11,130.00 | 11,180.00 | 10,740.00 | 10,830.00 | 10,830.00 | -3.13% | 987,361 |
| Sep 22, 2025 | 11,200.00 | 11,290.00 | 11,020.00 | 11,180.00 | 11,180.00 | -0.18% | 650,009 |
| Sep 19, 2025 | 11,270.00 | 11,500.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.09% | 1,355,830 |
| Sep 18, 2025 | 11,070.00 | 11,460.00 | 11,010.00 | 11,210.00 | 11,210.00 | 1.54% | 1,305,666 |
| Sep 17, 2025 | 11,050.00 | 11,300.00 | 10,890.00 | 11,040.00 | 11,040.00 | 0.09% | 1,049,750 |
| Sep 16, 2025 | 11,050.00 | 11,240.00 | 10,900.00 | 11,030.00 | 11,030.00 | - | 1,615,216 |
| Sep 15, 2025 | 10,860.00 | 11,100.00 | 10,750.00 | 11,030.00 | 11,030.00 | 1.38% | 1,063,664 |
| Sep 12, 2025 | 11,000.00 | 11,060.00 | 10,700.00 | 10,880.00 | 10,880.00 | -0.82% | 1,195,738 |
| Sep 11, 2025 | 10,870.00 | 11,010.00 | 10,720.00 | 10,970.00 | 10,970.00 | 1.48% | 1,186,784 |
| Sep 10, 2025 | 10,360.00 | 10,880.00 | 10,300.00 | 10,810.00 | 10,810.00 | 5.67% | 1,826,782 |
| Sep 9, 2025 | 11,050.00 | 11,180.00 | 10,000.00 | 10,230.00 | 10,230.00 | -6.66% | 2,822,559 |
| Sep 8, 2025 | 10,980.00 | 11,040.00 | 10,750.00 | 10,960.00 | 10,960.00 | -0.27% | 746,361 |
| Sep 5, 2025 | 10,760.00 | 11,100.00 | 10,530.00 | 10,990.00 | 10,990.00 | 2.71% | 1,879,422 |
| Sep 4, 2025 | 10,140.00 | 10,840.00 | 10,140.00 | 10,700.00 | 10,700.00 | 5.73% | 1,876,455 |
| Sep 3, 2025 | 10,120.00 | 10,160.00 | 10,020.00 | 10,120.00 | 10,120.00 | 0.30% | 394,065 |
| Sep 2, 2025 | 10,040.00 | 10,190.00 | 9,740.00 | 10,090.00 | 10,090.00 | 1.92% | 831,161 |
| Sep 1, 2025 | 10,490.00 | 10,580.00 | 9,780.00 | 9,900.00 | 9,900.00 | -7.74% | 1,948,411 |
| Aug 29, 2025 | 10,480.00 | 11,030.00 | 10,420.00 | 10,730.00 | 10,730.00 | 4.68% | 2,793,464 |
| 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 |