Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 5,890.00
-190.00 (-3.13%)
Oct 8, 2026, 3:30 PM KST
KOSDAQ:041190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6,080.00 | 6,110.00 | 5,850.00 | 5,890.00 | 5,890.00 | -3.13% | 1,035,123 |
| Oct 7, 2026 | 6,210.00 | 6,260.00 | 6,010.00 | 6,080.00 | 6,080.00 | -3.03% | 1,617,343 |
| Oct 6, 2026 | 6,270.00 | 6,320.00 | 6,120.00 | 6,270.00 | 6,270.00 | -1.72% | 2,787,720 |
| Oct 2, 2026 | 6,040.00 | 6,600.00 | 5,950.00 | 6,380.00 | 6,380.00 | 6.69% | 8,690,696 |
| Oct 1, 2026 | 5,680.00 | 5,980.00 | 5,650.00 | 5,980.00 | 5,980.00 | 4.18% | 1,136,610 |
| Sep 30, 2026 | 5,720.00 | 5,830.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.17% | 718,299 |
| Sep 29, 2026 | 5,760.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,750.00 | -0.86% | 779,626 |
| Sep 28, 2026 | 5,880.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | -4.29% | 1,480,060 |
| Sep 23, 2026 | 5,990.00 | 6,140.00 | 5,810.00 | 6,060.00 | 6,060.00 | 1.34% | 1,935,382 |
| Sep 22, 2026 | 6,200.00 | 6,610.00 | 5,950.00 | 5,980.00 | 5,980.00 | 2.05% | 11,065,997 |
| Sep 21, 2026 | 5,710.00 | 6,280.00 | 5,600.00 | 5,860.00 | 5,860.00 | 7.92% | 10,664,099 |
| Sep 18, 2026 | 5,310.00 | 5,490.00 | 5,200.00 | 5,430.00 | 5,430.00 | 3.63% | 1,532,154 |
| Sep 17, 2026 | 5,220.00 | 5,320.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.16% | 1,158,509 |
| Sep 16, 2026 | 5,200.00 | 5,330.00 | 5,100.00 | 5,180.00 | 5,180.00 | -7.66% | 2,170,098 |
| Sep 15, 2026 | 5,720.00 | 5,750.00 | 5,440.00 | 5,610.00 | 5,610.00 | 0.54% | 1,815,422 |
| Sep 14, 2026 | 5,470.00 | 5,660.00 | 5,390.00 | 5,580.00 | 5,580.00 | 0.36% | 1,368,330 |
| Sep 11, 2026 | 5,500.00 | 5,610.00 | 5,470.00 | 5,560.00 | 5,560.00 | -2.97% | 877,769 |
| Sep 10, 2026 | 5,760.00 | 5,820.00 | 5,580.00 | 5,730.00 | 5,730.00 | -3.05% | 1,736,975 |
| Sep 9, 2026 | 5,720.00 | 5,920.00 | 5,660.00 | 5,910.00 | 5,910.00 | 2.60% | 1,995,304 |
| Sep 8, 2026 | 5,930.00 | 5,940.00 | 5,760.00 | 5,760.00 | 5,760.00 | -4.48% | 2,133,926 |
| Sep 7, 2026 | 6,100.00 | 6,180.00 | 6,010.00 | 6,030.00 | 6,030.00 | -3.05% | 1,843,331 |
| Sep 4, 2026 | 6,400.00 | 6,740.00 | 6,170.00 | 6,220.00 | 6,220.00 | 8.93% | 14,797,183 |
| Sep 3, 2026 | 5,780.00 | 5,850.00 | 5,610.00 | 5,710.00 | 5,710.00 | -2.23% | 2,059,768 |
| Sep 2, 2026 | 5,880.00 | 6,040.00 | 5,760.00 | 5,840.00 | 5,840.00 | -5.65% | 2,093,783 |
| Sep 1, 2026 | 6,160.00 | 6,300.00 | 5,950.00 | 6,190.00 | 6,190.00 | 2.15% | 3,865,180 |
| Aug 31, 2026 | 6,140.00 | 6,170.00 | 5,870.00 | 6,060.00 | 6,060.00 | -6.63% | 3,836,964 |
| Aug 28, 2026 | 6,540.00 | 7,040.00 | 6,320.00 | 6,490.00 | 6,490.00 | 5.70% | 22,054,980 |
| Aug 27, 2026 | 6,330.00 | 6,570.00 | 6,090.00 | 6,140.00 | 6,140.00 | -5.54% | 4,222,635 |
| Aug 26, 2026 | 6,670.00 | 6,670.00 | 6,230.00 | 6,500.00 | 6,500.00 | -4.41% | 6,757,158 |
| Aug 25, 2026 | 6,060.00 | 7,200.00 | 6,050.00 | 6,800.00 | 6,800.00 | 15.84% | 40,512,180 |
| Aug 24, 2026 | 6,290.00 | 6,600.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.84% | 11,287,063 |
| Aug 21, 2026 | 5,360.00 | 6,300.00 | 5,300.00 | 5,920.00 | 5,920.00 | 19.96% | 22,694,940 |
| Aug 20, 2026 | 4,730.00 | 5,170.00 | 4,730.00 | 4,935.00 | 4,935.00 | 11.65% | 2,309,599 |
| Aug 19, 2026 | 4,455.00 | 4,550.00 | 4,390.00 | 4,420.00 | 4,420.00 | -3.60% | 371,817 |
| Aug 18, 2026 | 4,920.00 | 4,950.00 | 4,560.00 | 4,585.00 | 4,585.00 | -6.71% | 633,996 |
| Aug 14, 2026 | 4,855.00 | 5,250.00 | 4,800.00 | 4,915.00 | 4,915.00 | 1.24% | 786,828 |
| Aug 13, 2026 | 4,900.00 | 4,970.00 | 4,830.00 | 4,855.00 | 4,855.00 | -0.10% | 298,675 |
| Aug 12, 2026 | 4,825.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,860.00 | 0.73% | 282,776 |
| Aug 11, 2026 | 4,700.00 | 4,900.00 | 4,655.00 | 4,825.00 | 4,825.00 | 1.69% | 420,470 |
| Aug 10, 2026 | 4,625.00 | 4,750.00 | 4,585.00 | 4,745.00 | 4,745.00 | 3.60% | 342,496 |
| Aug 7, 2026 | 4,650.00 | 4,785.00 | 4,500.00 | 4,580.00 | 4,580.00 | -1.61% | 361,745 |
| Aug 6, 2026 | 4,595.00 | 4,685.00 | 4,565.00 | 4,655.00 | 4,655.00 | 0.43% | 274,072 |
| Aug 5, 2026 | 4,595.00 | 4,665.00 | 4,540.00 | 4,635.00 | 4,635.00 | 2.09% | 395,438 |
| Aug 4, 2026 | 4,335.00 | 4,595.00 | 4,335.00 | 4,540.00 | 4,540.00 | 4.73% | 421,926 |
| Aug 3, 2026 | 4,230.00 | 4,495.00 | 4,200.00 | 4,335.00 | 4,335.00 | -0.23% | 296,509 |
| Jul 31, 2026 | 4,100.00 | 4,360.00 | 4,070.00 | 4,345.00 | 4,345.00 | 10.56% | 684,515 |
| Jul 30, 2026 | 3,725.00 | 4,135.00 | 3,725.00 | 3,930.00 | 3,930.00 | -1.50% | 546,891 |
| Jul 29, 2026 | 4,325.00 | 4,380.00 | 3,755.00 | 3,990.00 | 3,990.00 | -7.75% | 979,405 |
| Jul 28, 2026 | 4,365.00 | 4,535.00 | 4,220.00 | 4,325.00 | 4,325.00 | -5.67% | 433,187 |
| Jul 27, 2026 | 4,605.00 | 4,695.00 | 4,540.00 | 4,585.00 | 4,585.00 | 2.46% | 333,709 |