Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea
· Delayed Price · Currency is KRW 8,210.00
+20.00 (0.24%)
At close: Dec 5, 2025
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 12,210.00 | 12,280.00 | 11,010.00 | 11,020.00 | 11,020.00 | -8.55% | 5,842,141 |
| Sep 30, 2025 | 13,040.00 | 13,140.00 | 11,990.00 | 12,050.00 | 12,050.00 | -0.90% | 9,298,930 |
| Sep 29, 2025 | 10,790.00 | 12,400.00 | 10,750.00 | 12,160.00 | 12,160.00 | 20.40% | 22,890,930 |
| Sep 26, 2025 | 10,350.00 | 10,490.00 | 9,960.00 | 10,100.00 | 10,100.00 | 0.80% | 2,151,887 |
| Sep 25, 2025 | 10,870.00 | 11,330.00 | 9,500.00 | 10,020.00 | 10,020.00 | -8.07% | 8,538,935 |
| Sep 24, 2025 | 10,780.00 | 10,920.00 | 10,580.00 | 10,900.00 | 10,900.00 | 0.65% | 704,678 |
| Sep 23, 2025 | 11,130.00 | 11,180.00 | 10,740.00 | 10,830.00 | 10,830.00 | -3.13% | 965,751 |
| Sep 22, 2025 | 11,200.00 | 11,290.00 | 11,020.00 | 11,180.00 | 11,180.00 | -0.18% | 632,548 |
| Sep 19, 2025 | 11,270.00 | 11,500.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.09% | 1,254,669 |
| Sep 18, 2025 | 11,070.00 | 11,460.00 | 11,010.00 | 11,210.00 | 11,210.00 | 1.54% | 1,305,666 |
| Sep 17, 2025 | 11,050.00 | 11,300.00 | 10,890.00 | 11,040.00 | 11,040.00 | 0.09% | 1,049,750 |
| Sep 16, 2025 | 11,050.00 | 11,240.00 | 10,900.00 | 11,030.00 | 11,030.00 | - | 1,615,216 |
| Sep 15, 2025 | 10,860.00 | 11,100.00 | 10,750.00 | 11,030.00 | 11,030.00 | 1.38% | 1,063,664 |
| Sep 12, 2025 | 11,000.00 | 11,060.00 | 10,700.00 | 10,880.00 | 10,880.00 | -0.82% | 1,181,652 |
| Sep 11, 2025 | 10,870.00 | 11,010.00 | 10,720.00 | 10,970.00 | 10,970.00 | 1.48% | 1,186,784 |
| Sep 10, 2025 | 10,360.00 | 10,880.00 | 10,300.00 | 10,810.00 | 10,810.00 | 5.67% | 1,792,130 |
| Sep 9, 2025 | 11,050.00 | 11,180.00 | 10,000.00 | 10,230.00 | 10,230.00 | -6.66% | 2,796,758 |
| Sep 8, 2025 | 10,980.00 | 11,040.00 | 10,750.00 | 10,960.00 | 10,960.00 | -0.27% | 708,041 |
| Sep 5, 2025 | 10,760.00 | 11,100.00 | 10,530.00 | 10,990.00 | 10,990.00 | 2.71% | 1,823,954 |
| Sep 4, 2025 | 10,140.00 | 10,840.00 | 10,140.00 | 10,700.00 | 10,700.00 | 5.73% | 1,876,455 |
| Sep 3, 2025 | 10,120.00 | 10,160.00 | 10,020.00 | 10,120.00 | 10,120.00 | 0.30% | 384,124 |
| Sep 2, 2025 | 10,040.00 | 10,190.00 | 9,740.00 | 10,090.00 | 10,090.00 | 1.92% | 831,161 |
| Sep 1, 2025 | 10,490.00 | 10,580.00 | 9,780.00 | 9,900.00 | 9,900.00 | -7.74% | 1,926,069 |
| Aug 29, 2025 | 10,480.00 | 11,030.00 | 10,420.00 | 10,730.00 | 10,730.00 | 4.68% | 2,793,464 |
| Aug 28, 2025 | 10,080.00 | 10,370.00 | 10,080.00 | 10,250.00 | 10,250.00 | 0.79% | 522,784 |
| Aug 27, 2025 | 10,280.00 | 10,280.00 | 10,050.00 | 10,170.00 | 10,170.00 | -0.10% | 458,246 |
| Aug 26, 2025 | 10,210.00 | 10,300.00 | 10,120.00 | 10,180.00 | 10,180.00 | -3.51% | 563,399 |
| Aug 25, 2025 | 10,400.00 | 10,850.00 | 10,270.00 | 10,550.00 | 10,550.00 | 5.18% | 2,078,981 |
| Aug 22, 2025 | 10,160.00 | 10,250.00 | 9,930.00 | 10,030.00 | 10,030.00 | -2.62% | 573,377 |
| Aug 21, 2025 | 9,980.00 | 10,500.00 | 9,840.00 | 10,300.00 | 10,300.00 | 7.29% | 1,972,257 |
| Aug 20, 2025 | 9,290.00 | 9,650.00 | 9,280.00 | 9,600.00 | 9,600.00 | -1.94% | 538,118 |
| Aug 19, 2025 | 9,930.00 | 10,220.00 | 9,730.00 | 9,790.00 | 9,790.00 | -2.59% | 813,606 |
| Aug 18, 2025 | 10,190.00 | 10,270.00 | 9,990.00 | 10,050.00 | 10,050.00 | -4.47% | 645,085 |
| Aug 14, 2025 | 10,790.00 | 10,830.00 | 10,400.00 | 10,520.00 | 10,520.00 | 1.15% | 1,499,025 |
| Aug 13, 2025 | 10,210.00 | 10,550.00 | 9,990.00 | 10,400.00 | 10,400.00 | 4.42% | 1,128,902 |
| Aug 12, 2025 | 10,310.00 | 10,410.00 | 9,920.00 | 9,960.00 | 9,960.00 | -5.14% | 847,471 |
| Aug 11, 2025 | 10,430.00 | 10,760.00 | 10,190.00 | 10,500.00 | 10,500.00 | 1.94% | 1,533,909 |
| Aug 8, 2025 | 10,590.00 | 10,630.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.96% | 901,695 |
| Aug 7, 2025 | 9,870.00 | 10,450.00 | 9,820.00 | 10,400.00 | 10,400.00 | 5.37% | 1,414,602 |
| Aug 6, 2025 | 9,800.00 | 9,950.00 | 9,670.00 | 9,870.00 | 9,870.00 | -0.30% | 535,202 |
| Aug 5, 2025 | 9,650.00 | 10,030.00 | 9,490.00 | 9,900.00 | 9,900.00 | 3.23% | 1,713,072 |
| Aug 4, 2025 | 8,860.00 | 9,730.00 | 8,850.00 | 9,590.00 | 9,590.00 | 7.39% | 2,071,745 |
| Aug 1, 2025 | 9,250.00 | 9,290.00 | 8,930.00 | 8,930.00 | 8,930.00 | -4.80% | 777,467 |
| Jul 31, 2025 | 9,300.00 | 9,530.00 | 9,200.00 | 9,380.00 | 9,380.00 | 0.86% | 714,578 |
| Jul 30, 2025 | 9,520.00 | 9,580.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.92% | 891,865 |
| Jul 29, 2025 | 9,750.00 | 9,750.00 | 9,490.00 | 9,580.00 | 9,580.00 | -2.15% | 1,154,389 |
| Jul 28, 2025 | 9,930.00 | 9,970.00 | 9,650.00 | 9,790.00 | 9,790.00 | 0.93% | 984,067 |
| Jul 25, 2025 | 9,670.00 | 9,930.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.51% | 1,232,805 |
| Jul 24, 2025 | 10,090.00 | 10,160.00 | 9,570.00 | 9,750.00 | 9,750.00 | -3.37% | 2,189,754 |
| Jul 23, 2025 | 10,580.00 | 10,610.00 | 9,980.00 | 10,090.00 | 10,090.00 | -4.18% | 1,770,045 |
| Jul 22, 2025 | 10,270.00 | 10,800.00 | 10,120.00 | 10,530.00 | 10,530.00 | 1.84% | 3,844,019 |
| Jul 21, 2025 | 10,640.00 | 10,650.00 | 10,140.00 | 10,340.00 | 10,340.00 | -4.88% | 2,192,736 |
| Jul 18, 2025 | 10,660.00 | 11,090.00 | 10,380.00 | 10,870.00 | 10,870.00 | 4.62% | 4,728,811 |
| Jul 17, 2025 | 11,100.00 | 11,210.00 | 10,320.00 | 10,390.00 | 10,390.00 | -2.17% | 3,111,232 |
| Jul 16, 2025 | 10,570.00 | 10,900.00 | 10,310.00 | 10,620.00 | 10,620.00 | -1.94% | 3,562,831 |
| Jul 15, 2025 | 11,770.00 | 11,770.00 | 10,610.00 | 10,830.00 | 10,830.00 | -10.64% | 7,336,755 |
| Jul 14, 2025 | 11,890.00 | 12,500.00 | 11,380.00 | 12,120.00 | 12,120.00 | 1.59% | 16,916,030 |
| Jul 11, 2025 | 11,060.00 | 12,070.00 | 10,590.00 | 11,930.00 | 11,930.00 | 15.04% | 23,079,860 |