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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	8,500	8,630	8,630	8,850	8,430	1.15M
November 20, 2025	8,800	8,730	8,730	8,820	8,450	1.54M
November 19, 2025	7,850	7,840	7,840	8,000	7,750	461,066
November 18, 2025	8,150	7,850	7,850	8,280	7,830	1.19M
November 17, 2025	8,400	8,350	8,350	8,440	8,260	422,400
November 14, 2025	8,730	8,530	8,530	8,790	8,470	576,075
November 13, 2025	8,890	8,980	8,980	9,060	8,850	550,404
November 12, 2025	8,780	8,890	8,890	8,910	8,770	413,201
November 11, 2025	8,850	8,760	8,760	8,980	8,680	661,786
November 10, 2025	8,610	8,840	8,840	8,860	8,570	709,852
November 07, 2025	8,350	8,450	8,450	8,520	8,280	648,530
November 06, 2025	8,750	8,600	8,600	8,790	8,440	500,378
November 05, 2025	8,570	8,560	8,560	8,740	8,120	1.13M
November 04, 2025	8,610	8,750	8,750	8,880	8,570	755,870
November 03, 2025	9,060	8,840	8,840	9,190	8,770	1.01M
October 31, 2025	9,020	8,990	8,990	9,080	8,890	669,287
October 30, 2025	9,430	9,040	9,040	9,440	9,000	1.31M
October 29, 2025	9,090	9,430	9,430	9,800	8,990	4.01M
October 28, 2025	9,120	9,130	9,130	9,220	9,010	716,142
October 27, 2025	8,930	9,180	9,180	9,270	8,900	1.84M
October 24, 2025	8,780	8,720	8,720	8,840	8,570	998,857
October 23, 2025	8,940	8,680	8,680	8,970	8,530	2.59M
October 22, 2025	9,080	9,030	9,030	9,100	8,750	2.01M
October 21, 2025	9,280	9,050	9,050	9,340	9,040	910,338
October 20, 2025	9,230	9,270	9,270	9,330	9,010	1.01M
October 17, 2025	9,570	9,160	9,160	9,680	9,070	3.52M
October 16, 2025	10,020	9,840	9,840	10,130	9,780	1.18M
October 15, 2025	10,040	10,010	10,010	10,120	9,920	785,248
October 14, 2025	10,450	10,020	10,020	10,570	9,930	1.59M
October 13, 2025	10,390	10,420	10,420	10,780	10,270	1.66M
October 10, 2025	10,960	10,790	10,790	11,190	10,790	1.76M
October 02, 2025	11,310	10,920	10,920	11,320	10,840	2.88M
October 01, 2025	12,210	11,020	11,020	12,280	11,010	5.96M
September 30, 2025	13,040	12,050	12,050	13,140	11,990	9.41M
September 29, 2025	10,790	12,160	12,160	12,400	10,750	23.16M
September 26, 2025	10,350	10,100	10,100	10,490	9,960	2.15M
September 25, 2025	10,870	10,020	10,020	11,330	9,500	8.58M
September 24, 2025	10,780	10,900	10,900	10,920	10,580	704,678
September 23, 2025	11,130	10,830	10,830	11,180	10,740	987,361
September 22, 2025	11,200	11,180	11,180	11,290	11,020	650,009
September 19, 2025	11,270	11,200	11,200	11,500	11,160	1.36M
September 18, 2025	11,070	11,210	11,210	11,460	11,010	1.27M
September 17, 2025	11,050	11,040	11,040	11,300	10,890	1.05M
September 16, 2025	11,050	11,030	11,030	11,240	10,900	1.62M
September 15, 2025	10,860	11,030	11,030	11,100	10,750	1.06M
September 12, 2025	11,000	10,880	10,880	11,060	10,700	1.2M
September 11, 2025	10,870	10,970	10,970	11,010	10,720	1.19M
September 10, 2025	10,360	10,810	10,810	10,880	10,300	1.83M
September 09, 2025	11,050	10,230	10,230	11,180	10,000	2.82M
September 08, 2025	10,980	10,960	10,960	11,040	10,750	746,361
September 05, 2025	10,760	10,990	10,990	11,100	10,530	1.88M
September 04, 2025	10,140	10,700	10,700	10,840	10,140	1.88M
September 03, 2025	10,120	10,120	10,120	10,160	10,020	394,065
September 02, 2025	10,040	10,090	10,090	10,190	9,740	831,161
September 01, 2025	10,490	9,900	9,900	10,580	9,780	1.95M
August 29, 2025	10,480	10,730	10,730	11,030	10,420	2.79M
August 28, 2025	10,080	10,250	10,250	10,370	10,080	522,784
August 27, 2025	10,280	10,170	10,170	10,280	10,050	469,504
August 26, 2025	10,210	10,180	10,180	10,300	10,120	578,181
August 25, 2025	10,400	10,550	10,550	10,850	10,270	2.11M

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