Skip to main content
Woori Technology, Inc. (KOSDAQ:032820)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,450
+200 (0.90%)
Apr 29, 2026, 10:00 AM KST

Woori Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623,150.0023,200.0022,050.0022,250.0022,250.00-3.89%7,276,545
Apr 27, 202623,350.0023,500.0022,500.0023,150.0023,150.001.09%7,784,669
Apr 24, 202623,400.0023,450.0022,500.0022,900.0022,900.00-2.14%8,175,453
Apr 23, 202622,800.0024,600.0022,400.0023,400.0023,400.006.12%35,078,387
Apr 22, 202622,550.0022,550.0021,600.0022,050.0022,050.00-2.22%6,012,550
Apr 21, 202622,900.0023,400.0022,000.0022,550.0022,550.00-0.44%9,831,958
Apr 20, 202622,550.0023,750.0022,100.0022,650.0022,650.000.44%9,907,757
Apr 17, 202623,300.0023,350.0021,800.0022,550.0022,550.00-2.38%8,099,195
Apr 16, 202622,500.0025,300.0022,100.0023,100.0023,100.006.21%39,309,190
Apr 15, 202621,500.0022,850.0021,150.0021,750.0021,750.003.57%17,388,600
Apr 14, 202621,500.0021,550.0020,600.0021,000.0021,000.00-0.47%7,504,368
Apr 13, 202620,400.0021,750.0020,100.0021,100.0021,100.000.48%9,993,759
Apr 10, 202622,650.0022,700.0020,850.0021,000.0021,000.00-4.33%10,835,249
Apr 9, 202623,650.0023,650.0021,500.0021,950.0021,950.00-7.19%12,644,750
Apr 8, 202621,300.0024,700.0020,750.0023,650.0023,650.0018.55%40,663,242
Apr 7, 202621,050.0021,200.0019,300.0019,950.0019,950.00-3.16%11,371,638
Apr 6, 202621,600.0022,950.0020,500.0020,600.0020,600.00-4.63%10,034,935
Apr 3, 202621,400.0022,000.0020,450.0021,600.0021,600.004.60%10,596,010
Apr 2, 202622,950.0023,000.0020,000.0020,650.0020,650.00-6.35%14,744,880
Apr 1, 202622,100.0023,150.0021,600.0022,050.0022,050.008.09%18,004,880
Mar 31, 202621,600.0021,800.0020,050.0020,400.0020,400.00-5.56%15,125,234
Mar 30, 202622,050.0022,400.0021,200.0021,600.0021,600.00-7.69%13,557,120
Mar 27, 202622,800.0025,000.0022,600.0023,400.0023,400.00-2.50%21,858,330
Mar 26, 202625,850.0026,200.0023,750.0024,000.0024,000.00-7.16%15,797,460
Mar 25, 202627,450.0027,800.0024,250.0025,850.0025,850.00-4.44%24,761,930
Mar 24, 202628,100.0029,500.0025,650.0027,050.0027,050.002.66%24,579,960
Mar 23, 202627,500.0029,100.0026,150.0026,350.0026,350.00-7.22%20,762,459
Mar 20, 202630,050.0030,100.0027,350.0028,400.0028,400.00-1.90%25,287,367
Mar 19, 202628,800.0030,200.0027,550.0028,950.0028,950.00-1.19%29,364,254
Mar 18, 202624,700.0029,800.0024,500.0029,300.0029,300.0021.58%75,651,334
Mar 17, 202625,100.0025,450.0023,500.0024,100.0024,100.000.42%21,411,170
Mar 16, 202625,200.0026,800.0023,200.0024,000.0024,000.00-1.84%37,668,570
Mar 13, 202621,000.0024,950.0020,700.0024,450.0024,450.0011.64%60,991,770
Mar 12, 202622,700.0023,550.0021,000.0021,900.0021,900.00-3.52%28,198,410
Mar 11, 202621,600.0023,550.0020,150.0022,700.0022,700.009.93%61,883,804
Mar 10, 202618,500.0021,950.0017,900.0020,650.0020,650.0019.36%79,684,693
Mar 9, 202616,610.0018,690.0016,400.0017,300.0017,300.000.41%42,966,050
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