Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea
· Delayed Price · Currency is KRW 6,940.00
+10.00 (0.14%)
At close: Mar 6, 2026
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,800.00 | 7,050.00 | 6,620.00 | 6,940.00 | 6,940.00 | 0.14% | 960,141 |
| Mar 5, 2026 | 6,610.00 | 7,150.00 | 6,610.00 | 6,930.00 | 6,930.00 | 13.61% | 1,871,284 |
| Mar 4, 2026 | 7,190.00 | 7,280.00 | 6,100.00 | 6,100.00 | 6,100.00 | -16.89% | 2,580,207 |
| Mar 3, 2026 | 7,850.00 | 7,890.00 | 7,340.00 | 7,340.00 | 7,340.00 | -6.73% | 1,662,418 |
| Feb 27, 2026 | 7,960.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,870.00 | -1.50% | 1,023,599 |
| Feb 26, 2026 | 8,240.00 | 8,380.00 | 7,950.00 | 7,990.00 | 7,990.00 | 1.01% | 1,923,633 |
| Feb 25, 2026 | 7,970.00 | 8,060.00 | 7,810.00 | 7,910.00 | 7,910.00 | - | 1,212,958 |
| Feb 24, 2026 | 8,040.00 | 8,120.00 | 7,870.00 | 7,910.00 | 7,910.00 | -1.49% | 1,131,861 |
| Feb 23, 2026 | 8,480.00 | 8,500.00 | 8,010.00 | 8,030.00 | 8,030.00 | -5.08% | 1,989,966 |
| Feb 20, 2026 | 8,370.00 | 8,600.00 | 8,130.00 | 8,460.00 | 8,460.00 | 1.68% | 2,440,590 |
| Feb 19, 2026 | 8,050.00 | 8,340.00 | 7,940.00 | 8,320.00 | 8,320.00 | 5.32% | 2,633,737 |
| Feb 13, 2026 | 7,650.00 | 8,090.00 | 7,580.00 | 7,900.00 | 7,900.00 | 2.60% | 2,142,056 |
| Feb 12, 2026 | 7,710.00 | 7,770.00 | 7,650.00 | 7,700.00 | 7,700.00 | - | 662,565 |
| Feb 11, 2026 | 7,790.00 | 7,800.00 | 7,660.00 | 7,700.00 | 7,700.00 | -2.04% | 589,606 |
| Feb 10, 2026 | 7,810.00 | 8,040.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.38% | 636,778 |
| Feb 9, 2026 | 7,700.00 | 7,910.00 | 7,630.00 | 7,890.00 | 7,890.00 | 6.48% | 867,815 |
| Feb 6, 2026 | 7,400.00 | 7,540.00 | 7,250.00 | 7,410.00 | 7,410.00 | -6.20% | 1,204,443 |
| Feb 5, 2026 | 8,100.00 | 8,150.00 | 7,870.00 | 7,900.00 | 7,900.00 | -4.93% | 844,877 |
| Feb 4, 2026 | 8,250.00 | 8,420.00 | 8,170.00 | 8,310.00 | 8,310.00 | -0.95% | 828,684 |
| Feb 3, 2026 | 8,050.00 | 8,420.00 | 7,980.00 | 8,390.00 | 8,390.00 | 7.56% | 1,305,731 |
| Feb 2, 2026 | 8,080.00 | 8,180.00 | 7,730.00 | 7,800.00 | 7,800.00 | -8.24% | 1,368,446 |
| Jan 30, 2026 | 8,580.00 | 8,710.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.73% | 1,367,236 |
| Jan 29, 2026 | 8,380.00 | 8,740.00 | 8,100.00 | 8,650.00 | 8,650.00 | 4.47% | 2,571,887 |
| Jan 28, 2026 | 8,550.00 | 8,560.00 | 8,030.00 | 8,280.00 | 8,280.00 | -0.84% | 1,948,319 |
| Jan 27, 2026 | 8,460.00 | 8,800.00 | 8,180.00 | 8,350.00 | 8,350.00 | 4.38% | 4,091,982 |
| Jan 26, 2026 | 7,980.00 | 8,040.00 | 7,710.00 | 8,000.00 | 8,000.00 | -0.50% | 2,100,477 |
| Jan 23, 2026 | 7,240.00 | 8,160.00 | 7,240.00 | 8,040.00 | 8,040.00 | 10.74% | 6,179,360 |
| Jan 22, 2026 | 7,240.00 | 7,330.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.55% | 516,475 |
| Jan 21, 2026 | 7,320.00 | 7,340.00 | 7,110.00 | 7,220.00 | 7,220.00 | -4.24% | 1,015,457 |
| Jan 20, 2026 | 7,200.00 | 7,580.00 | 7,130.00 | 7,540.00 | 7,540.00 | 4.29% | 1,152,940 |
| Jan 19, 2026 | 7,370.00 | 7,380.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.90% | 662,133 |
| Jan 16, 2026 | 7,500.00 | 7,640.00 | 7,360.00 | 7,370.00 | 7,370.00 | -2.38% | 871,595 |
| Jan 15, 2026 | 7,570.00 | 7,660.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.40% | 511,565 |
| Jan 14, 2026 | 7,620.00 | 7,690.00 | 7,470.00 | 7,520.00 | 7,520.00 | 2.59% | 728,343 |
| Jan 13, 2026 | 7,340.00 | 7,410.00 | 7,220.00 | 7,330.00 | 7,330.00 | -0.54% | 524,121 |
| Jan 12, 2026 | 7,370.00 | 7,420.00 | 7,220.00 | 7,370.00 | 7,370.00 | 0.14% | 516,770 |
| Jan 9, 2026 | 7,320.00 | 7,450.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.55% | 287,676 |
| Jan 8, 2026 | 7,470.00 | 7,530.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.68% | 464,979 |
| Jan 7, 2026 | 7,820.00 | 7,830.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.43% | 558,917 |
| Jan 6, 2026 | 7,930.00 | 7,930.00 | 7,760.00 | 7,870.00 | 7,870.00 | 1.16% | 560,799 |
| Jan 5, 2026 | 7,730.00 | 7,860.00 | 7,690.00 | 7,780.00 | 7,780.00 | 3.32% | 727,379 |
| Jan 2, 2026 | 7,330.00 | 7,560.00 | 7,320.00 | 7,530.00 | 7,530.00 | 2.31% | 425,360 |
| Dec 30, 2025 | 7,400.00 | 7,490.00 | 7,340.00 | 7,360.00 | 7,360.00 | -1.87% | 357,402 |
| Dec 29, 2025 | 7,350.00 | 7,520.00 | 7,320.00 | 7,500.00 | 7,500.00 | 1.08% | 558,416 |
| Dec 26, 2025 | 7,520.00 | 7,590.00 | 7,370.00 | 7,420.00 | 7,420.00 | -1.46% | 467,496 |
| Dec 24, 2025 | 7,650.00 | 7,650.00 | 7,440.00 | 7,530.00 | 7,530.00 | -1.18% | 344,709 |
| Dec 23, 2025 | 7,860.00 | 7,870.00 | 7,590.00 | 7,620.00 | 7,620.00 | -2.81% | 521,874 |
| Dec 22, 2025 | 7,560.00 | 7,860.00 | 7,550.00 | 7,840.00 | 7,840.00 | 5.09% | 775,777 |
| Dec 19, 2025 | 7,410.00 | 7,570.00 | 7,340.00 | 7,460.00 | 7,460.00 | 0.81% | 596,854 |
| Dec 18, 2025 | 7,320.00 | 7,550.00 | 7,250.00 | 7,400.00 | 7,400.00 | -0.80% | 616,771 |
| Dec 17, 2025 | 7,430.00 | 7,510.00 | 7,400.00 | 7,460.00 | 7,460.00 | 0.95% | 315,103 |
| Dec 16, 2025 | 7,600.00 | 7,600.00 | 7,370.00 | 7,390.00 | 7,390.00 | -3.78% | 711,005 |
| Dec 15, 2025 | 7,740.00 | 7,770.00 | 7,630.00 | 7,680.00 | 7,680.00 | -2.04% | 497,345 |
| Dec 12, 2025 | 7,870.00 | 7,920.00 | 7,820.00 | 7,840.00 | 7,840.00 | -0.25% | 386,198 |
| Dec 11, 2025 | 7,940.00 | 7,980.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.76% | 561,722 |
| Dec 10, 2025 | 7,980.00 | 8,010.00 | 7,870.00 | 7,920.00 | 7,920.00 | 0.38% | 335,256 |
| Dec 9, 2025 | 8,060.00 | 8,070.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.99% | 658,029 |
| Dec 8, 2025 | 8,180.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.95% | 666,213 |
| Dec 5, 2025 | 8,180.00 | 8,230.00 | 8,150.00 | 8,210.00 | 8,210.00 | 0.24% | 434,829 |
| Dec 4, 2025 | 8,360.00 | 8,380.00 | 8,150.00 | 8,190.00 | 8,190.00 | -2.15% | 597,841 |
| Dec 3, 2025 | 8,470.00 | 8,480.00 | 8,240.00 | 8,370.00 | 8,370.00 | 1.70% | 545,097 |
| Dec 2, 2025 | 8,100.00 | 8,270.00 | 8,100.00 | 8,230.00 | 8,230.00 | -0.48% | 636,594 |
| Dec 1, 2025 | 8,510.00 | 8,560.00 | 8,210.00 | 8,270.00 | 8,270.00 | -2.48% | 979,639 |
| Nov 28, 2025 | 8,520.00 | 8,590.00 | 8,320.00 | 8,480.00 | 8,480.00 | 0.12% | 850,739 |
| Nov 27, 2025 | 8,820.00 | 9,020.00 | 8,400.00 | 8,470.00 | 8,470.00 | -2.08% | 1,476,007 |
| Nov 26, 2025 | 8,990.00 | 9,270.00 | 8,230.00 | 8,650.00 | 8,650.00 | -2.37% | 2,479,930 |
| Nov 25, 2025 | 9,240.00 | 9,400.00 | 8,840.00 | 8,860.00 | 8,860.00 | -1.12% | 1,334,991 |
| Nov 24, 2025 | 9,150.00 | 9,150.00 | 8,750.00 | 8,960.00 | 8,960.00 | 3.82% | 1,664,842 |
| Nov 21, 2025 | 8,500.00 | 8,850.00 | 8,430.00 | 8,630.00 | 8,630.00 | -1.15% | 1,128,565 |
| Nov 20, 2025 | 8,800.00 | 8,820.00 | 8,450.00 | 8,730.00 | 8,730.00 | 11.35% | 1,511,211 |
| Nov 19, 2025 | 7,850.00 | 8,000.00 | 7,750.00 | 7,840.00 | 7,840.00 | -0.13% | 461,066 |
| Nov 18, 2025 | 8,150.00 | 8,280.00 | 7,830.00 | 7,850.00 | 7,850.00 | -5.99% | 1,158,905 |
| Nov 17, 2025 | 8,400.00 | 8,440.00 | 8,260.00 | 8,350.00 | 8,350.00 | -2.11% | 422,400 |
| Nov 14, 2025 | 8,730.00 | 8,790.00 | 8,470.00 | 8,530.00 | 8,530.00 | -5.01% | 576,075 |
| Nov 13, 2025 | 8,890.00 | 9,060.00 | 8,850.00 | 8,980.00 | 8,980.00 | 1.01% | 540,894 |
| Nov 12, 2025 | 8,780.00 | 8,910.00 | 8,770.00 | 8,890.00 | 8,890.00 | 1.48% | 399,638 |
| Nov 11, 2025 | 8,850.00 | 8,980.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.90% | 661,786 |
| Nov 10, 2025 | 8,610.00 | 8,860.00 | 8,570.00 | 8,840.00 | 8,840.00 | 4.62% | 695,873 |
| Nov 7, 2025 | 8,350.00 | 8,520.00 | 8,280.00 | 8,450.00 | 8,450.00 | -1.74% | 643,455 |
| Nov 6, 2025 | 8,750.00 | 8,790.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.47% | 486,031 |
| Nov 5, 2025 | 8,570.00 | 8,740.00 | 8,120.00 | 8,560.00 | 8,560.00 | -2.17% | 1,114,304 |
| Nov 4, 2025 | 8,610.00 | 8,880.00 | 8,570.00 | 8,750.00 | 8,750.00 | -1.02% | 736,985 |
| Nov 3, 2025 | 9,060.00 | 9,190.00 | 8,770.00 | 8,840.00 | 8,840.00 | -1.67% | 976,896 |
| Oct 31, 2025 | 9,020.00 | 9,080.00 | 8,890.00 | 8,990.00 | 8,990.00 | -0.55% | 652,590 |
| Oct 30, 2025 | 9,430.00 | 9,440.00 | 9,000.00 | 9,040.00 | 9,040.00 | -4.14% | 1,313,578 |
| Oct 29, 2025 | 9,090.00 | 9,800.00 | 8,990.00 | 9,430.00 | 9,430.00 | 3.29% | 3,989,228 |
| Oct 28, 2025 | 9,120.00 | 9,220.00 | 9,010.00 | 9,130.00 | 9,130.00 | -0.54% | 708,414 |
| Oct 27, 2025 | 8,930.00 | 9,270.00 | 8,900.00 | 9,180.00 | 9,180.00 | 5.28% | 1,801,927 |
| Oct 24, 2025 | 8,780.00 | 8,840.00 | 8,570.00 | 8,720.00 | 8,720.00 | 0.46% | 971,154 |
| Oct 23, 2025 | 8,940.00 | 8,970.00 | 8,530.00 | 8,680.00 | 8,680.00 | -3.88% | 2,530,753 |
| Oct 22, 2025 | 9,080.00 | 9,100.00 | 8,750.00 | 9,030.00 | 9,030.00 | -0.22% | 1,973,997 |
| Oct 21, 2025 | 9,280.00 | 9,340.00 | 9,040.00 | 9,050.00 | 9,050.00 | -2.37% | 910,338 |
| Oct 20, 2025 | 9,230.00 | 9,330.00 | 9,010.00 | 9,270.00 | 9,270.00 | 1.20% | 1,010,143 |
| Oct 17, 2025 | 9,570.00 | 9,680.00 | 9,070.00 | 9,160.00 | 9,160.00 | -6.91% | 3,442,825 |
| Oct 16, 2025 | 10,020.00 | 10,130.00 | 9,780.00 | 9,840.00 | 9,840.00 | -1.70% | 1,139,241 |
| Oct 15, 2025 | 10,040.00 | 10,120.00 | 9,920.00 | 10,010.00 | 10,010.00 | -0.10% | 764,739 |
| Oct 14, 2025 | 10,450.00 | 10,570.00 | 9,930.00 | 10,020.00 | 10,020.00 | -3.84% | 1,560,781 |
| Oct 13, 2025 | 10,390.00 | 10,780.00 | 10,270.00 | 10,420.00 | 10,420.00 | -3.43% | 1,662,311 |
| Oct 10, 2025 | 10,960.00 | 11,190.00 | 10,790.00 | 10,790.00 | 10,790.00 | -1.19% | 1,759,792 |
| Oct 2, 2025 | 11,310.00 | 11,320.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.91% | 2,801,615 |