Woori Technology Investment Co., Ltd (KOSDAQ:041190)
South Korea
· Delayed Price · Currency is KRW 6,780.00
+50.00 (0.74%)
Apr 29, 2026, 3:30 PM KST
KOSDAQ:041190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,730.00 | 6,810.00 | 6,620.00 | 6,780.00 | 6,780.00 | 0.74% | 767,046 |
| Apr 28, 2026 | 6,790.00 | 6,830.00 | 6,690.00 | 6,730.00 | 6,730.00 | -1.03% | 841,973 |
| Apr 27, 2026 | 6,840.00 | 6,930.00 | 6,750.00 | 6,800.00 | 6,800.00 | - | 835,712 |
| Apr 24, 2026 | 6,810.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.15% | 537,696 |
| Apr 23, 2026 | 7,020.00 | 7,090.00 | 6,710.00 | 6,810.00 | 6,810.00 | -0.58% | 1,274,447 |
| Apr 22, 2026 | 6,720.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,850.00 | 1.33% | 756,777 |
| Apr 21, 2026 | 6,810.00 | 6,880.00 | 6,730.00 | 6,760.00 | 6,760.00 | 0.30% | 608,257 |
| Apr 20, 2026 | 6,800.00 | 6,890.00 | 6,680.00 | 6,740.00 | 6,740.00 | -1.61% | 745,315 |
| Apr 17, 2026 | 6,950.00 | 6,990.00 | 6,780.00 | 6,850.00 | 6,850.00 | -1.15% | 732,303 |
| Apr 16, 2026 | 6,880.00 | 7,010.00 | 6,810.00 | 6,930.00 | 6,930.00 | 2.21% | 1,202,567 |
| Apr 15, 2026 | 6,850.00 | 6,860.00 | 6,690.00 | 6,780.00 | 6,780.00 | 1.35% | 1,271,242 |
| Apr 14, 2026 | 6,490.00 | 6,850.00 | 6,480.00 | 6,690.00 | 6,690.00 | 6.36% | 1,952,854 |
| Apr 13, 2026 | 6,300.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.93% | 646,619 |
| Apr 10, 2026 | 6,400.00 | 6,570.00 | 6,380.00 | 6,480.00 | 6,480.00 | 2.37% | 636,133 |
| Apr 9, 2026 | 6,590.00 | 6,730.00 | 6,310.00 | 6,330.00 | 6,330.00 | -3.95% | 1,341,674 |
| Apr 8, 2026 | 6,460.00 | 6,640.00 | 6,410.00 | 6,590.00 | 6,590.00 | 6.46% | 952,756 |
| Apr 7, 2026 | 6,180.00 | 6,370.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.81% | 606,173 |
| Apr 6, 2026 | 6,150.00 | 6,320.00 | 6,130.00 | 6,140.00 | 6,140.00 | 0.33% | 615,566 |
| Apr 3, 2026 | 6,240.00 | 6,350.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.29% | 668,548 |
| Apr 2, 2026 | 6,500.00 | 6,540.00 | 6,050.00 | 6,200.00 | 6,200.00 | -3.73% | 984,192 |
| Apr 1, 2026 | 6,450.00 | 6,530.00 | 6,340.00 | 6,440.00 | 6,440.00 | 2.88% | 605,633 |
| Mar 31, 2026 | 6,150.00 | 6,470.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.48% | 592,218 |
| Mar 30, 2026 | 6,270.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,290.00 | -3.38% | 552,200 |
| Mar 27, 2026 | 6,290.00 | 6,540.00 | 6,190.00 | 6,510.00 | 6,510.00 | 2.20% | 614,227 |
| Mar 26, 2026 | 6,690.00 | 6,700.00 | 6,360.00 | 6,370.00 | 6,370.00 | -4.78% | 619,704 |
| Mar 25, 2026 | 6,380.00 | 6,760.00 | 6,370.00 | 6,690.00 | 6,690.00 | 5.02% | 868,172 |
| Mar 24, 2026 | 6,470.00 | 6,530.00 | 6,240.00 | 6,370.00 | 6,370.00 | 0.95% | 512,495 |
| Mar 23, 2026 | 6,590.00 | 6,610.00 | 6,220.00 | 6,310.00 | 6,310.00 | -6.79% | 983,085 |
| Mar 20, 2026 | 6,820.00 | 7,000.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.44% | 972,564 |
| Mar 19, 2026 | 6,850.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | -3.55% | 748,758 |
| Mar 18, 2026 | 7,130.00 | 7,140.00 | 6,930.00 | 7,050.00 | 7,050.00 | -0.70% | 1,111,939 |
| Mar 17, 2026 | 7,030.00 | 7,350.00 | 7,010.00 | 7,100.00 | 7,100.00 | 4.72% | 1,651,563 |
| Mar 16, 2026 | 6,820.00 | 6,880.00 | 6,670.00 | 6,780.00 | 6,780.00 | -0.15% | 563,354 |
| Mar 13, 2026 | 6,630.00 | 6,790.00 | 6,490.00 | 6,790.00 | 6,790.00 | 1.49% | 611,359 |
| Mar 12, 2026 | 6,800.00 | 6,840.00 | 6,660.00 | 6,690.00 | 6,690.00 | -1.47% | 793,317 |
| Mar 11, 2026 | 6,880.00 | 7,070.00 | 6,700.00 | 6,790.00 | 6,790.00 | -1.16% | 917,808 |
| Mar 10, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | 3.00% | 740,218 |
| Mar 9, 2026 | 6,500.00 | 6,670.00 | 6,100.00 | 6,670.00 | 6,670.00 | -3.89% | 1,117,514 |
| 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 |