Woori Technology Investment Co., Ltd - 041190.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10,160	10,030	10,030	10,250	9,930	586,769
August 21, 2025	9,980	10,300	10,300	10,500	9,840	1.97M
August 20, 2025	9,290	9,600	9,600	9,650	9,280	538,118
August 19, 2025	9,930	9,790	9,790	10,220	9,730	836,648
August 18, 2025	10,190	10,050	10,050	10,270	9,990	674,725
August 14, 2025	10,790	10,520	10,520	10,830	10,400	1.52M
August 13, 2025	10,210	10,400	10,400	10,550	9,990	1.13M
August 12, 2025	10,310	9,960	9,960	10,410	9,920	863,269
August 11, 2025	10,430	10,500	10,500	10,760	10,190	1.55M
August 08, 2025	10,590	10,300	10,300	10,630	10,230	917,090
August 07, 2025	9,870	10,400	10,400	10,450	9,820	1.44M
August 06, 2025	9,800	9,870	9,870	9,950	9,670	544,270
August 05, 2025	9,650	9,900	9,900	10,030	9,490	1.73M
August 04, 2025	8,860	9,590	9,590	9,730	8,850	2.1M
August 01, 2025	9,250	8,930	8,930	9,290	8,930	829,096
July 31, 2025	9,300	9,380	9,380	9,530	9,200	714,578
July 30, 2025	9,520	9,300	9,300	9,580	9,300	891,865
July 29, 2025	9,750	9,580	9,580	9,750	9,490	1.18M
July 28, 2025	9,930	9,790	9,790	9,970	9,650	984,067
July 25, 2025	9,670	9,700	9,700	9,930	9,660	1.23M
July 24, 2025	10,090	9,750	9,750	10,160	9,570	2.14M
July 23, 2025	10,580	10,090	10,090	10,610	9,980	1.8M
July 22, 2025	10,270	10,530	10,530	10,800	10,120	3.88M
July 21, 2025	10,640	10,340	10,340	10,650	10,140	2.24M
July 18, 2025	10,660	10,870	10,870	11,090	10,380	4.83M
July 17, 2025	11,100	10,390	10,390	11,210	10,320	3.06M
July 16, 2025	10,570	10,620	10,620	10,900	10,310	3.56M
July 15, 2025	11,770	10,830	10,830	11,770	10,610	7.34M
July 14, 2025	11,890	12,120	12,120	12,500	11,380	17.14M
July 11, 2025	11,060	11,930	11,930	12,070	10,590	23.52M
July 10, 2025	10,970	10,370	10,370	11,570	10,220	16.75M
July 09, 2025	9,980	9,980	9,980	10,080	9,610	3.41M
July 08, 2025	9,460	9,670	9,670	9,760	9,170	2.42M
July 07, 2025	9,900	9,430	9,430	10,020	9,410	3.43M
July 04, 2025	9,230	9,610	9,610	9,770	9,170	5.28M
July 03, 2025	9,320	9,220	9,220	9,320	9,050	1.28M
July 02, 2025	9,390	9,190	9,190	9,420	8,840	2.82M
July 01, 2025	8,750	9,100	9,100	9,340	8,550	4.32M
June 30, 2025	8,700	8,790	8,790	8,880	8,400	1.4M
June 27, 2025	9,130	8,770	8,770	9,130	8,750	1.39M
June 26, 2025	8,980	8,890	8,890	9,030	8,220	3.48M
June 25, 2025	8,930	9,000	9,000	9,190	8,530	3.35M
June 24, 2025	8,690	8,670	8,670	8,820	8,400	1.87M
June 23, 2025	8,280	8,340	8,340	8,560	8,090	1.4M
June 20, 2025	8,600	8,570	8,570	8,800	8,360	2.27M
June 19, 2025	9,220	8,660	8,660	9,250	8,520	2.82M
June 18, 2025	8,880	8,670	8,670	8,920	8,500	1.8M
June 17, 2025	10,110	8,790	8,790	10,150	8,510	5.09M
June 16, 2025	9,820	9,680	9,680	9,950	9,370	2.77M
June 13, 2025	10,050	9,730	9,730	10,170	9,510	3.36M
June 12, 2025	10,140	10,170	10,170	10,590	9,990	5.18M
June 11, 2025	9,420	10,220	10,220	10,450	9,170	13.77M
June 10, 2025	8,240	9,450	9,450	9,510	7,730	13.8M
June 09, 2025	7,550	7,870	7,870	7,990	7,520	2.15M
June 05, 2025	7,130	7,310	7,310	7,400	7,040	647,977
June 04, 2025	6,950	7,160	7,160	7,160	6,950	489,831
June 02, 2025	6,900	6,870	6,870	7,010	6,850	262,436
May 30, 2025	7,010	6,890	6,890	7,010	6,860	369,073
May 29, 2025	7,030	7,100	7,100	7,140	6,960	377,061
May 28, 2025	7,030	7,040	7,040	7,120	6,960	382,890

Woori Technology Investment Co., Ltd (041190.KQ) KOE