Skip to main content
Woori Technology, Inc. (KOSDAQ:032820)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,230
+650 (3.92%)
At close: Mar 6, 2026

Woori Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617,130.0018,750.0016,620.0017,230.0017,230.003.92%51,802,630
Mar 5, 202615,690.0016,580.0014,600.0016,580.0016,580.0029.94%22,932,710
Mar 4, 202616,690.0016,700.0012,020.0012,760.0012,760.00-25.21%26,001,420
Mar 3, 202617,000.0018,100.0015,500.0017,060.0017,060.00-0.29%18,895,820
Feb 27, 202617,160.0017,750.0016,700.0017,110.0017,110.003.20%11,830,172
Feb 26, 202617,330.0017,520.0016,500.0016,580.0016,580.00-3.83%11,763,390
Feb 25, 202617,830.0018,200.0016,640.0017,240.0017,240.000.52%13,525,870
Feb 24, 202617,300.0018,650.0015,600.0017,150.0017,150.001.30%32,908,570
Feb 23, 202615,540.0017,610.0015,540.0016,930.0016,930.0014.01%45,479,790
Feb 20, 202613,160.0016,180.0012,950.0014,850.0014,850.0014.67%62,709,420
Feb 19, 202612,840.0013,430.0012,690.0012,950.0012,950.004.94%15,216,218
Feb 13, 202613,200.0013,210.0012,000.0012,340.0012,340.00-9.40%34,344,543
Feb 12, 202612,710.0014,360.0012,550.0013,620.0013,620.0010.28%108,178,100
Feb 11, 202610,310.0012,350.0010,180.0012,350.0012,350.0030.00%48,619,160
Feb 10, 20269,500.009,500.009,170.009,500.009,500.00-0.21%6,948,701
Feb 9, 20269,650.009,760.009,400.009,520.009,520.000.32%10,988,331
Feb 6, 20269,080.009,500.008,800.009,490.009,490.001.50%10,896,510
Feb 5, 20269,290.009,680.009,030.009,350.009,350.00-1.37%11,340,660
Feb 4, 20269,560.0010,010.009,200.009,480.009,480.003.38%27,954,010
Feb 3, 20268,840.009,200.008,770.009,170.009,170.004.56%12,525,710
Feb 2, 20268,920.009,460.008,600.008,770.008,770.00-2.88%18,731,003
Jan 30, 20269,110.009,200.008,750.009,030.009,030.000.22%15,197,620
Jan 29, 20268,890.009,160.008,550.009,010.009,010.003.09%18,716,170
Jan 28, 20268,910.009,000.008,360.008,740.008,740.00-0.34%21,295,400
Jan 27, 20269,840.009,840.008,500.008,770.008,770.003.54%39,572,740
Jan 26, 20267,170.008,700.007,170.008,470.008,470.0019.46%58,852,020
Jan 23, 20268,390.008,490.006,950.007,090.007,090.00-15.49%32,949,168
Jan 22, 20269,300.009,800.007,710.008,390.008,390.00-1.76%64,797,936
Jan 21, 20268,610.009,980.008,020.008,540.008,540.007.02%80,207,740
Jan 20, 20267,430.007,980.007,000.007,980.007,980.0029.97%58,391,820
Jan 19, 20265,610.006,140.005,290.006,140.006,140.0029.95%69,989,040
Jan 16, 20264,030.004,955.004,015.004,725.004,725.0017.10%61,591,700
Jan 15, 20264,045.004,055.003,980.004,035.004,035.001.38%2,026,212
Jan 14, 20264,035.004,095.003,970.003,980.003,980.00-0.87%2,943,060
Jan 13, 20264,110.004,115.003,970.004,015.004,015.00-3.25%3,247,616
Jan 12, 20264,060.004,200.004,050.004,150.004,150.004.67%5,771,076
Jan 9, 20263,915.004,000.003,855.003,965.003,965.001.93%2,167,256
Jan 8, 20264,000.004,030.003,880.003,890.003,890.00-3.59%2,329,258
Jan 7, 20264,035.004,120.003,990.004,035.004,035.00-0.25%3,092,509
Jan 6, 20264,230.004,235.003,965.004,045.004,045.001.76%5,631,387
Jan 5, 20263,835.003,975.003,830.003,975.003,975.006.43%4,358,704
Jan 2, 20263,660.003,770.003,630.003,735.003,735.002.61%1,450,833
Dec 30, 20253,700.003,780.003,640.003,640.003,640.00-1.62%1,724,147
Dec 29, 20253,635.003,720.003,600.003,700.003,700.001.79%2,141,128
Dec 26, 20253,695.003,720.003,620.003,635.003,635.00-1.89%2,120,838
Dec 24, 20253,755.003,770.003,690.003,705.003,705.00-1.33%1,704,764
Dec 23, 20253,875.003,885.003,750.003,755.003,755.00-2.72%2,572,295
Dec 22, 20253,875.003,945.003,860.003,860.003,860.001.58%2,835,713
Dec 19, 20253,665.003,810.003,665.003,800.003,800.003.97%2,616,401
Dec 18, 20253,595.003,730.003,590.003,655.003,655.00-1.48%1,865,329
Dec 17, 20253,825.003,825.003,700.003,710.003,710.00-1.07%1,899,588
Dec 16, 20253,870.003,870.003,710.003,750.003,750.00-3.47%3,710,443
Dec 15, 20253,955.003,955.003,860.003,885.003,885.00-3.96%3,903,104
Dec 12, 20254,015.004,065.003,965.004,045.004,045.002.02%6,046,479
Dec 11, 20253,900.004,100.003,900.003,965.003,965.001.80%10,423,912
Dec 10, 20253,950.003,975.003,895.003,895.003,895.00-1.27%2,109,513
Dec 9, 20253,925.003,965.003,865.003,945.003,945.000.51%2,282,905
Dec 8, 20254,020.004,020.003,880.003,925.003,925.00-2.36%2,993,454
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