Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 5,830.00
-180.00 (-3.00%)
May 20, 2026, 3:30 PM KST
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 6,270.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,290.00 | -3.38% | 558,954 |
| Mar 27, 2026 | 6,290.00 | 6,540.00 | 6,190.00 | 6,510.00 | 6,510.00 | 2.20% | 620,207 |
| Mar 26, 2026 | 6,690.00 | 6,700.00 | 6,360.00 | 6,370.00 | 6,370.00 | -4.78% | 628,433 |
| Mar 25, 2026 | 6,380.00 | 6,760.00 | 6,370.00 | 6,690.00 | 6,690.00 | 5.02% | 874,973 |
| Mar 24, 2026 | 6,470.00 | 6,530.00 | 6,240.00 | 6,370.00 | 6,370.00 | 0.95% | 531,715 |
| Mar 23, 2026 | 6,590.00 | 6,610.00 | 6,220.00 | 6,310.00 | 6,310.00 | -6.79% | 991,630 |
| Mar 20, 2026 | 6,820.00 | 7,000.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.44% | 978,878 |
| Mar 19, 2026 | 6,850.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | -3.55% | 758,687 |
| 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% | 1,660,375 |
| Mar 16, 2026 | 6,820.00 | 6,880.00 | 6,670.00 | 6,780.00 | 6,780.00 | -0.15% | 568,618 |
| Mar 13, 2026 | 6,630.00 | 6,790.00 | 6,490.00 | 6,790.00 | 6,790.00 | 1.49% | 621,162 |
| Mar 12, 2026 | 6,800.00 | 6,840.00 | 6,660.00 | 6,690.00 | 6,690.00 | -1.47% | 795,858 |
| Mar 11, 2026 | 6,880.00 | 7,070.00 | 6,700.00 | 6,790.00 | 6,790.00 | -1.16% | 920,258 |
| Mar 10, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | 3.00% | 746,268 |