Skip to main content
Woori Technology, Inc. (KOSDAQ:032820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+135.00 (3.47%)
At close: Dec 5, 2025

Woori Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,940.004,035.003,880.004,020.004,020.003.47%5,413,746
Dec 4, 20254,070.004,075.003,880.003,885.003,885.00-3.12%4,157,723
Dec 3, 20253,895.004,035.003,890.004,010.004,010.004.97%7,068,249
Dec 2, 20253,795.003,860.003,770.003,820.003,820.000.39%2,117,404
Dec 1, 20253,915.003,920.003,785.003,805.003,805.00-1.81%2,214,327
Nov 28, 20253,880.003,910.003,825.003,875.003,875.000.52%2,055,285
Nov 27, 20253,975.004,015.003,855.003,855.003,855.00-1.15%3,317,849
Nov 26, 20253,765.003,900.003,760.003,900.003,900.004.14%3,771,115
Nov 25, 20253,670.003,820.003,670.003,745.003,745.003.45%3,084,920
Nov 24, 20253,640.003,685.003,540.003,620.003,620.000.56%3,080,312
Nov 21, 20253,685.003,740.003,565.003,600.003,600.00-7.22%4,568,847
Nov 20, 20253,865.003,975.003,865.003,880.003,880.002.37%3,857,408
Nov 19, 20253,850.004,035.003,690.003,790.003,790.00-0.52%4,238,066
Nov 18, 20253,875.004,040.003,800.003,810.003,810.00-2.81%5,026,787
Nov 17, 20254,010.004,080.003,900.003,920.003,920.00-2.12%3,904,669
Nov 14, 20254,135.004,135.004,000.004,005.004,005.00-4.76%4,038,451
Nov 13, 20254,100.004,250.004,085.004,205.004,205.002.69%5,288,441
Nov 12, 20254,120.004,160.004,065.004,095.004,095.00-0.61%3,192,816
Nov 11, 20254,270.004,315.004,055.004,120.004,120.00-3.40%5,909,238
Nov 10, 20254,200.004,295.004,140.004,265.004,265.000.95%3,806,175
Nov 7, 20254,085.004,365.004,080.004,225.004,225.00-2.42%6,315,734
Nov 6, 20254,585.004,735.004,330.004,330.004,330.00-5.25%7,031,914
Nov 5, 20254,595.004,640.004,360.004,570.004,570.00-2.77%9,999,632
Nov 4, 20254,740.004,900.004,660.004,700.004,700.00-1.47%9,276,771
Nov 3, 20254,825.004,895.004,705.004,770.004,770.00-1.04%12,865,230
Oct 31, 20255,280.005,290.004,795.004,820.004,820.00-8.02%24,890,680
Oct 30, 20254,870.005,600.004,830.005,240.005,240.005.22%81,488,390
Oct 29, 20254,960.005,380.004,820.004,980.004,980.004.73%53,277,230
Oct 28, 20254,620.004,840.004,550.004,755.004,755.003.82%38,710,980
Oct 27, 20254,515.004,625.004,370.004,580.004,580.003.62%20,000,700
Oct 24, 20254,230.004,525.004,220.004,420.004,420.006.51%21,570,830
Oct 23, 20254,170.004,225.004,115.004,150.004,150.00-2.01%3,830,158
Oct 22, 20254,215.004,255.004,115.004,235.004,235.00-0.70%4,818,870
Oct 21, 20254,315.004,470.004,260.004,265.004,265.00-0.23%11,470,580
Oct 20, 20254,250.004,330.004,210.004,275.004,275.000.12%4,975,399
Oct 17, 20254,280.004,395.004,235.004,270.004,270.00-2.40%7,598,824
Oct 16, 20254,520.004,545.004,355.004,375.004,375.00-1.35%12,343,690
Oct 15, 20254,220.004,625.004,220.004,435.004,435.006.23%28,827,850
Oct 14, 20254,405.004,465.004,130.004,175.004,175.00-3.36%9,719,287
Oct 13, 20254,340.004,445.004,255.004,320.004,320.00-1.71%13,864,250
Oct 10, 20254,070.004,435.004,070.004,395.004,395.008.65%22,887,640
Oct 2, 20254,010.004,100.003,950.004,045.004,045.001.13%4,621,227
Oct 1, 20254,025.004,160.003,965.004,000.004,000.00-1.23%6,242,175
Sep 30, 20254,140.004,180.004,025.004,050.004,050.00-2.06%4,426,435
Sep 29, 20254,110.004,270.004,105.004,135.004,135.000.61%5,715,183
Sep 26, 20254,325.004,325.004,095.004,110.004,110.00-4.08%10,198,190
Sep 25, 20254,600.004,630.004,280.004,285.004,285.00-5.82%17,206,200
Sep 24, 20254,350.004,950.004,260.004,550.004,550.004.96%93,813,560
Sep 23, 20254,080.004,475.004,050.004,335.004,335.005.60%53,598,370
Sep 22, 20254,215.004,280.004,075.004,105.004,105.001.11%16,273,580
Sep 19, 20253,910.004,135.003,910.004,060.004,060.004.77%18,451,780
Sep 18, 20253,970.003,980.003,860.003,875.003,875.00-1.52%4,568,464
Sep 17, 20253,950.004,050.003,890.003,935.003,935.00-1.50%7,772,620
Sep 16, 20253,885.004,015.003,880.003,995.003,995.004.58%13,355,840
Sep 15, 20253,875.003,890.003,760.003,820.003,820.00-1.80%6,270,182
Sep 12, 20253,840.003,920.003,760.003,890.003,890.00-1.64%11,209,190
Sep 11, 20254,095.004,110.003,940.003,955.003,955.00-3.42%8,551,769
Sep 10, 20254,140.004,190.004,025.004,095.004,095.00-0.12%9,551,666
Sep 9, 20254,020.004,150.003,940.004,100.004,100.001.99%13,448,710
Sep 8, 20254,040.004,155.003,955.004,020.004,020.00-0.99%11,237,350
Sep 5, 20254,200.004,205.004,020.004,060.004,060.00-3.22%13,065,640
Sep 4, 20253,955.004,465.003,920.004,195.004,195.007.98%75,228,440
Sep 3, 20253,720.004,050.003,710.003,885.003,885.004.72%22,641,240
Sep 2, 20253,780.003,860.003,675.003,710.003,710.000.13%5,038,763
Sep 1, 20253,865.003,925.003,680.003,705.003,705.00-4.39%7,323,300
Aug 29, 20254,025.004,025.003,850.003,875.003,875.00-3.25%9,178,648
Aug 28, 20253,790.004,045.003,765.004,005.004,005.004.84%25,302,380
Aug 27, 20253,860.003,920.003,805.003,820.003,820.00-0.65%6,091,773
Aug 26, 20253,840.003,935.003,770.003,845.003,845.00-1.79%9,870,220
Aug 25, 20253,865.003,985.003,750.003,915.003,915.005.24%23,079,160
Aug 22, 20253,535.003,960.003,470.003,720.003,720.007.20%30,044,710
Aug 21, 20253,400.003,655.003,255.003,470.003,470.003.27%13,589,580
Aug 20, 20253,155.003,380.003,155.003,360.003,360.00-3.03%13,924,050
Aug 19, 20253,640.003,645.003,410.003,465.003,465.00-7.60%8,003,270
Aug 18, 20253,650.003,760.003,650.003,750.003,750.002.74%4,682,362
Aug 14, 20253,680.003,680.003,585.003,650.003,650.00-0.68%2,476,821
Aug 13, 20253,680.003,710.003,595.003,675.003,675.000.55%3,185,200
Aug 12, 20253,830.003,875.003,630.003,655.003,655.00-4.19%7,869,231
Aug 11, 20253,720.003,850.003,705.003,815.003,815.002.97%7,318,348
Aug 8, 20253,660.003,710.003,615.003,705.003,705.001.09%3,152,788
Aug 7, 20253,725.003,760.003,635.003,665.003,665.00-1.61%4,073,151
Aug 6, 20253,675.003,755.003,650.003,725.003,725.002.19%6,046,145
Aug 5, 20253,665.003,695.003,610.003,645.003,645.000.14%3,777,917
Aug 4, 20253,470.003,660.003,415.003,640.003,640.004.30%4,801,988
Aug 1, 20253,655.003,655.003,455.003,490.003,490.00-5.03%5,427,280
Jul 31, 20253,765.003,765.003,650.003,675.003,675.000.68%4,918,500
Jul 30, 20253,790.003,790.003,640.003,650.003,650.00-3.82%5,135,861
Jul 29, 20253,715.003,845.003,650.003,795.003,795.002.15%6,770,264
Jul 28, 20253,800.003,805.003,680.003,715.003,715.00-2.24%4,432,095
Jul 25, 20253,800.003,860.003,735.003,800.003,800.00-4,320,373
Jul 24, 20253,855.003,945.003,800.003,800.003,800.000.53%7,548,475
Jul 23, 20253,845.003,870.003,710.003,780.003,780.00-1.31%4,802,879
Jul 22, 20253,970.003,975.003,765.003,830.003,830.00-4.49%8,166,778
Jul 21, 20253,785.004,040.003,775.004,010.004,010.006.23%18,172,460
Jul 18, 20253,820.003,840.003,745.003,775.003,775.00-2.08%7,489,522
Jul 17, 20253,890.004,155.003,835.003,855.003,855.000.52%18,989,980
Jul 16, 20253,930.003,935.003,785.003,835.003,835.00-1.92%5,172,916
Jul 15, 20253,980.003,985.003,865.003,910.003,910.000.77%10,659,300
Jul 14, 20253,820.003,975.003,680.003,880.003,880.001.57%10,310,280
Jul 11, 20254,010.004,050.003,790.003,820.003,820.00-3.54%11,307,000