Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea · Delayed Price · Currency is KRW 4,335.00
+90.00 (2.12%)
Jul 21, 2026, 2:25 PM KST
KOSDAQ:041190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,245.00 | 4,285.00 | 4,160.00 | 4,205.00 | - | -0.94% | 77,883 |
| Jul 20, 2026 | 4,430.00 | 4,435.00 | 4,240.00 | 4,245.00 | 4,245.00 | -5.03% | 371,447 |
| Jul 16, 2026 | 4,635.00 | 4,640.00 | 4,405.00 | 4,470.00 | 4,470.00 | -3.56% | 266,574 |
| Jul 15, 2026 | 4,420.00 | 4,650.00 | 4,420.00 | 4,635.00 | 4,635.00 | 6.80% | 342,013 |
| Jul 14, 2026 | 4,450.00 | 4,535.00 | 4,200.00 | 4,340.00 | 4,340.00 | -3.45% | 388,638 |
| Jul 13, 2026 | 4,705.00 | 4,865.00 | 4,425.00 | 4,495.00 | 4,495.00 | -4.87% | 503,821 |
| Jul 10, 2026 | 4,365.00 | 4,810.00 | 4,365.00 | 4,725.00 | 4,725.00 | 8.37% | 525,083 |
| Jul 9, 2026 | 4,385.00 | 4,570.00 | 4,335.00 | 4,360.00 | 4,360.00 | -0.80% | 517,608 |
| Jul 8, 2026 | 4,575.00 | 4,695.00 | 4,370.00 | 4,395.00 | 4,395.00 | -5.18% | 565,455 |
| Jul 7, 2026 | 4,720.00 | 4,835.00 | 4,500.00 | 4,635.00 | 4,635.00 | -2.83% | 516,971 |
| Jul 6, 2026 | 4,855.00 | 4,955.00 | 4,700.00 | 4,770.00 | 4,770.00 | -1.75% | 497,658 |
| Jul 3, 2026 | 4,815.00 | 4,855.00 | 4,550.00 | 4,855.00 | 4,855.00 | 3.52% | 601,144 |
| Jul 2, 2026 | 4,715.00 | 4,770.00 | 4,535.00 | 4,690.00 | 4,690.00 | - | 553,917 |
| Jul 1, 2026 | 4,760.00 | 4,910.00 | 4,685.00 | 4,690.00 | 4,690.00 | -1.05% | 397,698 |
| Jun 30, 2026 | 4,845.00 | 4,915.00 | 4,695.00 | 4,740.00 | 4,740.00 | -2.97% | 280,015 |
| Jun 29, 2026 | 4,505.00 | 4,895.00 | 4,480.00 | 4,885.00 | 4,885.00 | 8.44% | 540,793 |
| Jun 26, 2026 | 4,765.00 | 4,775.00 | 4,415.00 | 4,505.00 | 4,505.00 | -6.54% | 782,169 |
| Jun 25, 2026 | 4,750.00 | 4,995.00 | 4,750.00 | 4,820.00 | 4,820.00 | 1.47% | 603,039 |
| Jun 24, 2026 | 4,820.00 | 4,940.00 | 4,670.00 | 4,750.00 | 4,750.00 | -2.16% | 697,860 |
| Jun 23, 2026 | 5,150.00 | 5,240.00 | 4,855.00 | 4,855.00 | 4,855.00 | -6.45% | 631,614 |
| Jun 22, 2026 | 5,320.00 | 5,330.00 | 5,070.00 | 5,190.00 | 5,190.00 | -2.63% | 452,795 |
| Jun 19, 2026 | 5,450.00 | 5,510.00 | 5,210.00 | 5,330.00 | 5,330.00 | -3.79% | 646,119 |
| Jun 18, 2026 | 5,700.00 | 5,810.00 | 5,540.00 | 5,540.00 | 5,540.00 | -4.65% | 436,079 |
| Jun 17, 2026 | 5,730.00 | 5,890.00 | 5,670.00 | 5,810.00 | 5,810.00 | - | 400,608 |
| Jun 16, 2026 | 5,730.00 | 5,890.00 | 5,710.00 | 5,810.00 | 5,810.00 | 1.75% | 540,771 |
| Jun 15, 2026 | 5,610.00 | 5,830.00 | 5,600.00 | 5,710.00 | 5,710.00 | 4.20% | 594,074 |
| 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 |