Woori Technology Investment Co., Ltd (041190.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8,000.00 | 8,120.00 | 7,780.00 | 7,800.00 | 7,800.00 | 2,057,378 |
| 30 Apr 2024 | 8,600.00 | 8,710.00 | 8,310.00 | 8,400.00 | 8,400.00 | 1,127,463 |
| 29 Apr 2024 | 8,500.00 | 8,640.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1,080,168 |
| 26 Apr 2024 | 8,660.00 | 8,740.00 | 8,620.00 | 8,620.00 | 8,620.00 | 734,035 |
| 25 Apr 2024 | 8,620.00 | 8,800.00 | 8,490.00 | 8,700.00 | 8,700.00 | 1,191,003 |
| 24 Apr 2024 | 8,910.00 | 9,020.00 | 8,880.00 | 8,960.00 | 8,960.00 | 910,233 |
| 23 Apr 2024 | 9,160.00 | 9,280.00 | 8,870.00 | 8,900.00 | 8,900.00 | 2,385,472 |
| 22 Apr 2024 | 8,730.00 | 9,040.00 | 8,670.00 | 9,030.00 | 9,030.00 | 2,210,507 |
| 19 Apr 2024 | 8,870.00 | 8,900.00 | 8,200.00 | 8,610.00 | 8,610.00 | 2,449,426 |
| 18 Apr 2024 | 8,300.00 | 8,930.00 | 8,220.00 | 8,720.00 | 8,720.00 | 3,048,658 |
| 17 Apr 2024 | 8,200.00 | 8,880.00 | 8,170.00 | 8,790.00 | 8,790.00 | 3,749,516 |
| 16 Apr 2024 | 8,590.00 | 8,680.00 | 8,060.00 | 8,110.00 | 8,110.00 | 3,024,306 |
| 15 Apr 2024 | 8,930.00 | 9,400.00 | 8,520.00 | 9,090.00 | 9,090.00 | 3,469,365 |
| 12 Apr 2024 | 8,490.00 | 9,240.00 | 8,390.00 | 9,220.00 | 9,220.00 | 4,093,555 |
| 11 Apr 2024 | 8,460.00 | 8,660.00 | 8,360.00 | 8,490.00 | 8,490.00 | 1,186,641 |
| 09 Apr 2024 | 8,650.00 | 8,730.00 | 8,470.00 | 8,570.00 | 8,570.00 | 3,334,953 |
| 08 Apr 2024 | 8,140.00 | 8,240.00 | 8,040.00 | 8,200.00 | 8,200.00 | 1,399,282 |
| 05 Apr 2024 | 8,300.00 | 8,430.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1,731,625 |
| 04 Apr 2024 | 8,220.00 | 8,290.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1,222,692 |
| 03 Apr 2024 | 8,230.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1,939,342 |
| 02 Apr 2024 | 8,740.00 | 8,740.00 | 8,420.00 | 8,450.00 | 8,450.00 | 1,928,765 |
| 01 Apr 2024 | 8,980.00 | 9,080.00 | 8,750.00 | 8,800.00 | 8,800.00 | 1,248,672 |
| 29 Mar 2024 | 9,150.00 | 9,270.00 | 8,790.00 | 8,860.00 | 8,860.00 | 2,154,346 |
| 28 Mar 2024 | 9,030.00 | 9,180.00 | 8,950.00 | 9,100.00 | 9,100.00 | 1,457,622 |
| 27 Mar 2024 | 9,360.00 | 9,440.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,028,793 |
| 26 Mar 2024 | 9,520.00 | 9,640.00 | 9,270.00 | 9,380.00 | 9,380.00 | 4,804,654 |
| 25 Mar 2024 | 9,180.00 | 9,240.00 | 8,890.00 | 9,110.00 | 9,110.00 | 2,321,001 |
| 22 Mar 2024 | 8,860.00 | 9,080.00 | 8,740.00 | 9,020.00 | 9,020.00 | 2,512,994 |
| 21 Mar 2024 | 8,870.00 | 9,420.00 | 8,790.00 | 9,140.00 | 9,140.00 | 11,840,370 |
| 20 Mar 2024 | 8,330.00 | 8,460.00 | 8,160.00 | 8,330.00 | 8,330.00 | 3,781,219 |
| 19 Mar 2024 | 8,830.00 | 8,860.00 | 8,610.00 | 8,630.00 | 8,630.00 | 2,619,256 |
| 18 Mar 2024 | 8,950.00 | 9,110.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3,531,398 |
| 15 Mar 2024 | 9,350.00 | 9,430.00 | 8,700.00 | 8,760.00 | 8,760.00 | 8,196,893 |
| 14 Mar 2024 | 10,030.00 | 10,150.00 | 9,590.00 | 9,670.00 | 9,670.00 | 5,285,889 |
| 13 Mar 2024 | 9,980.00 | 10,080.00 | 9,590.00 | 9,960.00 | 9,960.00 | 7,402,719 |
| 12 Mar 2024 | 10,780.00 | 11,230.00 | 10,040.00 | 10,060.00 | 10,060.00 | 21,213,910 |
| 11 Mar 2024 | 10,570.00 | 10,660.00 | 9,950.00 | 10,010.00 | 10,010.00 | 8,461,217 |
| 08 Mar 2024 | 10,180.00 | 10,520.00 | 10,110.00 | 10,170.00 | 10,170.00 | 7,192,913 |
| 07 Mar 2024 | 10,530.00 | 10,780.00 | 10,130.00 | 10,330.00 | 10,330.00 | 11,923,930 |
| 06 Mar 2024 | 10,550.00 | 10,700.00 | 9,820.00 | 10,490.00 | 10,490.00 | 20,451,540 |
| 05 Mar 2024 | 11,150.00 | 12,380.00 | 10,710.00 | 11,210.00 | 11,210.00 | 67,093,700 |
| 04 Mar 2024 | 9,700.00 | 10,250.00 | 9,700.00 | 9,960.00 | 9,960.00 | 15,085,490 |
| 29 Feb 2024 | 10,020.00 | 10,510.00 | 9,530.00 | 9,880.00 | 9,880.00 | 46,042,200 |
| 28 Feb 2024 | 8,770.00 | 9,400.00 | 8,600.00 | 8,860.00 | 8,860.00 | 27,646,810 |
| 27 Feb 2024 | 8,750.00 | 9,180.00 | 8,340.00 | 8,620.00 | 8,620.00 | 37,358,960 |
| 26 Feb 2024 | 8,040.00 | 8,060.00 | 7,800.00 | 7,810.00 | 7,810.00 | 2,540,446 |
| 23 Feb 2024 | 8,280.00 | 8,350.00 | 8,020.00 | 8,070.00 | 8,070.00 | 4,696,857 |
| 22 Feb 2024 | 8,500.00 | 8,570.00 | 8,300.00 | 8,370.00 | 8,370.00 | 4,022,042 |
| 21 Feb 2024 | 8,380.00 | 8,880.00 | 8,210.00 | 8,490.00 | 8,490.00 | 15,024,200 |
| 20 Feb 2024 | 9,010.00 | 9,060.00 | 8,220.00 | 8,380.00 | 8,380.00 | 12,649,630 |
| 19 Feb 2024 | 8,370.00 | 8,740.00 | 8,260.00 | 8,630.00 | 8,630.00 | 16,947,480 |
| 16 Feb 2024 | 8,380.00 | 8,680.00 | 8,220.00 | 8,420.00 | 8,420.00 | 15,080,300 |
| 15 Feb 2024 | 7,340.00 | 8,780.00 | 7,260.00 | 8,530.00 | 8,530.00 | 48,984,840 |
| 14 Feb 2024 | 6,800.00 | 7,070.00 | 6,560.00 | 6,760.00 | 6,760.00 | 3,900,515 |
| 13 Feb 2024 | 7,310.00 | 7,320.00 | 6,710.00 | 6,870.00 | 6,870.00 | 12,387,960 |
| 08 Feb 2024 | 6,070.00 | 6,470.00 | 6,010.00 | 6,300.00 | 6,300.00 | 5,036,643 |
| 07 Feb 2024 | 5,930.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 685,803 |
| 06 Feb 2024 | 6,030.00 | 6,060.00 | 5,840.00 | 5,880.00 | 5,880.00 | 1,191,015 |
| 05 Feb 2024 | 6,090.00 | 6,260.00 | 6,010.00 | 6,020.00 | 6,020.00 | 1,952,793 |
| 02 Feb 2024 | 6,050.00 | 6,190.00 | 5,970.00 | 6,180.00 | 6,180.00 | 1,249,987 |
| 01 Feb 2024 | 6,030.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1,382,562 |
| 31 Jan 2024 | 6,160.00 | 6,190.00 | 6,050.00 | 6,110.00 | 6,110.00 | 1,081,193 |
| 30 Jan 2024 | 6,270.00 | 6,400.00 | 6,190.00 | 6,250.00 | 6,250.00 | 3,139,592 |
| 29 Jan 2024 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,501,181 |
| 26 Jan 2024 | 5,880.00 | 6,020.00 | 5,820.00 | 5,940.00 | 5,940.00 | 975,523 |
| 25 Jan 2024 | 6,060.00 | 6,110.00 | 5,900.00 | 5,920.00 | 5,920.00 | 1,366,610 |
| 24 Jan 2024 | 6,050.00 | 6,160.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1,585,329 |
| 23 Jan 2024 | 5,960.00 | 6,150.00 | 5,830.00 | 6,120.00 | 6,120.00 | 2,121,606 |
| 22 Jan 2024 | 6,160.00 | 6,250.00 | 6,080.00 | 6,110.00 | 6,110.00 | 2,058,447 |
| 19 Jan 2024 | 6,250.00 | 6,450.00 | 6,140.00 | 6,200.00 | 6,200.00 | 4,514,365 |
| 18 Jan 2024 | 6,320.00 | 6,740.00 | 6,270.00 | 6,710.00 | 6,710.00 | 5,750,187 |
| 17 Jan 2024 | 6,620.00 | 6,730.00 | 6,410.00 | 6,410.00 | 6,410.00 | 3,673,487 |
| 16 Jan 2024 | 6,520.00 | 6,700.00 | 6,410.00 | 6,540.00 | 6,540.00 | 3,254,466 |
| 15 Jan 2024 | 6,810.00 | 6,870.00 | 6,350.00 | 6,660.00 | 6,660.00 | 12,944,640 |
| 12 Jan 2024 | 7,650.00 | 7,970.00 | 7,160.00 | 7,290.00 | 7,290.00 | 28,504,990 |
| 11 Jan 2024 | 7,340.00 | 8,020.00 | 7,030.00 | 8,020.00 | 8,020.00 | 46,147,470 |
| 10 Jan 2024 | 6,300.00 | 6,330.00 | 6,130.00 | 6,170.00 | 6,170.00 | 2,499,627 |
| 09 Jan 2024 | 6,700.00 | 6,800.00 | 6,280.00 | 6,440.00 | 6,440.00 | 6,589,315 |
| 08 Jan 2024 | 5,920.00 | 6,020.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1,097,287 |
| 05 Jan 2024 | 6,120.00 | 6,200.00 | 5,950.00 | 6,000.00 | 6,000.00 | 1,618,454 |
| 04 Jan 2024 | 6,200.00 | 6,310.00 | 5,940.00 | 6,000.00 | 6,000.00 | 3,876,189 |
| 03 Jan 2024 | 6,680.00 | 6,750.00 | 6,540.00 | 6,580.00 | 6,580.00 | 2,676,731 |
| 02 Jan 2024 | 6,920.00 | 7,020.00 | 6,620.00 | 6,810.00 | 6,810.00 | 6,243,290 |
| 28 Dec 2023 | 6,280.00 | 6,470.00 | 6,260.00 | 6,440.00 | 6,440.00 | 3,689,587 |
| 27 Dec 2023 | 5,710.00 | 6,180.00 | 5,700.00 | 6,120.00 | 6,120.00 | 2,561,257 |
| 26 Dec 2023 | 6,150.00 | 6,240.00 | 5,800.00 | 5,880.00 | 5,880.00 | 3,553,266 |
| 22 Dec 2023 | 6,160.00 | 6,430.00 | 6,120.00 | 6,340.00 | 6,340.00 | 3,828,924 |
| 21 Dec 2023 | 6,490.00 | 6,700.00 | 6,060.00 | 6,110.00 | 6,110.00 | 4,518,199 |
| 20 Dec 2023 | 6,320.00 | 6,360.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2,745,379 |
| 19 Dec 2023 | 6,170.00 | 6,360.00 | 6,080.00 | 6,300.00 | 6,300.00 | 3,798,341 |
| 18 Dec 2023 | 6,110.00 | 6,150.00 | 5,840.00 | 5,970.00 | 5,970.00 | 3,793,272 |
| 15 Dec 2023 | 6,690.00 | 6,700.00 | 6,400.00 | 6,440.00 | 6,440.00 | 1,997,559 |
| 14 Dec 2023 | 6,650.00 | 6,820.00 | 6,380.00 | 6,740.00 | 6,740.00 | 7,034,168 |
| 13 Dec 2023 | 6,570.00 | 6,590.00 | 6,070.00 | 6,290.00 | 6,290.00 | 3,688,005 |
| 12 Dec 2023 | 6,420.00 | 6,640.00 | 6,320.00 | 6,490.00 | 6,490.00 | 4,191,541 |
| 11 Dec 2023 | 7,020.00 | 7,120.00 | 6,600.00 | 6,680.00 | 6,680.00 | 4,841,324 |
| 08 Dec 2023 | 7,040.00 | 7,260.00 | 6,860.00 | 7,090.00 | 7,090.00 | 4,003,755 |
| 07 Dec 2023 | 7,430.00 | 7,600.00 | 7,200.00 | 7,260.00 | 7,260.00 | 6,665,195 |
| 06 Dec 2023 | 7,700.00 | 8,000.00 | 7,310.00 | 7,430.00 | 7,430.00 | 24,081,450 |
| 05 Dec 2023 | 7,610.00 | 7,750.00 | 6,840.00 | 7,010.00 | 7,010.00 | 21,228,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.