Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 5,480.00
+240.00 (4.58%)
Jun 12, 2026, 3:30 PM KST
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,350.00 | 5,620.00 | 5,290.00 | 5,480.00 | 5,480.00 | 4.58% | 819,398 |
| Jun 11, 2026 | 5,100.00 | 5,240.00 | 5,000.00 | 5,240.00 | 5,240.00 | 0.77% | 800,458 |
| Jun 10, 2026 | 5,310.00 | 5,450.00 | 5,050.00 | 5,200.00 | 5,200.00 | -4.94% | 868,842 |
| Jun 9, 2026 | 5,160.00 | 5,660.00 | 5,160.00 | 5,470.00 | 5,470.00 | 6.01% | 937,799 |
| Jun 8, 2026 | 5,380.00 | 5,380.00 | 5,090.00 | 5,160.00 | 5,160.00 | -7.53% | 1,215,834 |
| Jun 5, 2026 | 5,780.00 | 5,920.00 | 5,550.00 | 5,580.00 | 5,580.00 | -4.94% | 888,834 |
| Jun 4, 2026 | 5,890.00 | 6,010.00 | 5,740.00 | 5,870.00 | 5,870.00 | -1.84% | 708,753 |
| Jun 2, 2026 | 5,980.00 | 5,990.00 | 5,620.00 | 5,980.00 | 5,980.00 | -1.48% | 1,057,191 |
| Jun 1, 2026 | 6,120.00 | 6,310.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.65% | 1,544,644 |
| May 29, 2026 | 5,980.00 | 6,270.00 | 5,810.00 | 6,110.00 | 6,110.00 | 3.74% | 1,223,041 |
| May 28, 2026 | 5,880.00 | 6,050.00 | 5,680.00 | 5,890.00 | 5,890.00 | - | 1,024,754 |
| May 27, 2026 | 6,170.00 | 6,250.00 | 5,880.00 | 5,890.00 | 5,890.00 | -5.76% | 1,032,703 |
| May 26, 2026 | 6,360.00 | 6,480.00 | 6,230.00 | 6,250.00 | 6,250.00 | -0.48% | 926,220 |
| May 22, 2026 | 6,130.00 | 6,380.00 | 6,090.00 | 6,280.00 | 6,280.00 | 3.12% | 851,636 |
| May 21, 2026 | 6,120.00 | 6,300.00 | 6,060.00 | 6,090.00 | 6,090.00 | 4.46% | 1,057,010 |
| May 20, 2026 | 5,960.00 | 6,010.00 | 5,800.00 | 5,830.00 | 5,830.00 | -3.00% | 805,219 |
| May 19, 2026 | 6,220.00 | 6,350.00 | 5,990.00 | 6,010.00 | 6,010.00 | -3.38% | 852,854 |
| May 18, 2026 | 6,130.00 | 6,460.00 | 5,960.00 | 6,220.00 | 6,220.00 | 1.47% | 1,387,760 |
| May 15, 2026 | 6,470.00 | 7,000.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.16% | 4,190,450 |
| May 14, 2026 | 6,110.00 | 6,260.00 | 6,030.00 | 6,140.00 | 6,140.00 | 0.49% | 814,430 |
| May 13, 2026 | 6,310.00 | 6,370.00 | 6,080.00 | 6,110.00 | 6,110.00 | -3.17% | 1,048,145 |
| May 12, 2026 | 6,530.00 | 6,720.00 | 6,190.00 | 6,310.00 | 6,310.00 | -3.07% | 1,177,898 |
| May 11, 2026 | 6,770.00 | 6,780.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.21% | 1,046,497 |
| May 8, 2026 | 6,710.00 | 6,760.00 | 6,500.00 | 6,590.00 | 6,590.00 | -1.79% | 838,021 |
| May 7, 2026 | 7,010.00 | 7,010.00 | 6,660.00 | 6,710.00 | 6,710.00 | -3.87% | 1,308,244 |
| May 6, 2026 | 6,950.00 | 7,360.00 | 6,930.00 | 6,980.00 | 6,980.00 | 3.56% | 3,636,405 |
| May 4, 2026 | 6,600.00 | 6,820.00 | 6,600.00 | 6,740.00 | 6,740.00 | 3.85% | 1,117,319 |
| Apr 30, 2026 | 6,730.00 | 6,760.00 | 6,490.00 | 6,490.00 | 6,490.00 | -4.28% | 1,022,906 |
| Apr 29, 2026 | 6,730.00 | 6,810.00 | 6,620.00 | 6,780.00 | 6,780.00 | 0.74% | 772,494 |
| Apr 28, 2026 | 6,790.00 | 6,830.00 | 6,690.00 | 6,730.00 | 6,730.00 | -1.03% | 848,754 |
| Apr 27, 2026 | 6,840.00 | 6,930.00 | 6,750.00 | 6,800.00 | 6,800.00 | - | 835,712 |
| Apr 24, 2026 | 6,810.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.15% | 542,285 |
| Apr 23, 2026 | 7,020.00 | 7,090.00 | 6,710.00 | 6,810.00 | 6,810.00 | -0.58% | 1,279,417 |
| Apr 22, 2026 | 6,720.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,850.00 | 1.33% | 769,581 |
| Apr 21, 2026 | 6,810.00 | 6,880.00 | 6,730.00 | 6,760.00 | 6,760.00 | 0.30% | 608,257 |
| Apr 20, 2026 | 6,800.00 | 6,890.00 | 6,680.00 | 6,740.00 | 6,740.00 | -1.61% | 757,312 |
| Apr 17, 2026 | 6,950.00 | 6,990.00 | 6,780.00 | 6,850.00 | 6,850.00 | -1.15% | 739,828 |
| Apr 16, 2026 | 6,880.00 | 7,010.00 | 6,810.00 | 6,930.00 | 6,930.00 | 2.21% | 1,210,417 |
| Apr 15, 2026 | 6,850.00 | 6,860.00 | 6,690.00 | 6,780.00 | 6,780.00 | 1.35% | 1,282,207 |
| Apr 14, 2026 | 6,490.00 | 6,850.00 | 6,480.00 | 6,690.00 | 6,690.00 | 6.36% | 1,973,820 |
| Apr 13, 2026 | 6,300.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.93% | 646,619 |
| Apr 10, 2026 | 6,400.00 | 6,570.00 | 6,380.00 | 6,480.00 | 6,480.00 | 2.37% | 654,087 |
| Apr 9, 2026 | 6,590.00 | 6,730.00 | 6,310.00 | 6,330.00 | 6,330.00 | -3.95% | 1,351,774 |
| Apr 8, 2026 | 6,460.00 | 6,640.00 | 6,410.00 | 6,590.00 | 6,590.00 | 6.46% | 963,999 |
| Apr 7, 2026 | 6,180.00 | 6,370.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.81% | 606,173 |
| Apr 6, 2026 | 6,150.00 | 6,320.00 | 6,130.00 | 6,140.00 | 6,140.00 | 0.33% | 615,566 |
| Apr 3, 2026 | 6,240.00 | 6,350.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.29% | 683,800 |
| Apr 2, 2026 | 6,500.00 | 6,540.00 | 6,050.00 | 6,200.00 | 6,200.00 | -3.73% | 987,454 |
| Apr 1, 2026 | 6,450.00 | 6,530.00 | 6,340.00 | 6,440.00 | 6,440.00 | 2.88% | 613,359 |
| Mar 31, 2026 | 6,150.00 | 6,470.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.48% | 598,241 |