Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 1,508.00
+39.00 (2.65%)
At close: Jan 23, 2026
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,473.00 | 1,530.00 | 1,451.00 | 1,508.00 | 1,508.00 | 2.65% | 1,723,343 |
| Jan 22, 2026 | 1,481.00 | 1,492.00 | 1,423.00 | 1,469.00 | 1,469.00 | -0.41% | 1,084,202 |
| Jan 21, 2026 | 1,480.00 | 1,510.00 | 1,436.00 | 1,475.00 | 1,475.00 | -0.34% | 1,765,906 |
| Jan 20, 2026 | 1,441.00 | 1,519.00 | 1,420.00 | 1,480.00 | 1,480.00 | 5.34% | 3,890,082 |
| Jan 19, 2026 | 1,303.00 | 1,415.00 | 1,273.00 | 1,405.00 | 1,405.00 | 7.75% | 1,966,494 |
| Jan 16, 2026 | 1,350.00 | 1,374.00 | 1,302.00 | 1,304.00 | 1,304.00 | -3.41% | 588,862 |
| Jan 15, 2026 | 1,325.00 | 1,359.00 | 1,313.00 | 1,350.00 | 1,350.00 | 1.89% | 637,371 |
| Jan 14, 2026 | 1,354.00 | 1,354.00 | 1,318.00 | 1,325.00 | 1,325.00 | -2.14% | 560,953 |
| Jan 13, 2026 | 1,425.00 | 1,425.00 | 1,326.00 | 1,354.00 | 1,354.00 | -4.98% | 1,180,661 |
| Jan 12, 2026 | 1,390.00 | 1,495.00 | 1,377.00 | 1,425.00 | 1,425.00 | 4.24% | 3,209,284 |
| Jan 9, 2026 | 1,325.00 | 1,372.00 | 1,280.00 | 1,367.00 | 1,367.00 | 4.99% | 1,038,050 |
| Jan 8, 2026 | 1,352.00 | 1,355.00 | 1,300.00 | 1,302.00 | 1,302.00 | -3.41% | 702,258 |
| Jan 7, 2026 | 1,332.00 | 1,376.00 | 1,327.00 | 1,348.00 | 1,348.00 | 1.20% | 1,083,203 |
| Jan 6, 2026 | 1,311.00 | 1,333.00 | 1,300.00 | 1,332.00 | 1,332.00 | 1.37% | 624,562 |
| Jan 5, 2026 | 1,280.00 | 1,315.00 | 1,280.00 | 1,314.00 | 1,314.00 | 2.66% | 1,136,025 |
| Jan 2, 2026 | 1,245.00 | 1,287.00 | 1,245.00 | 1,280.00 | 1,280.00 | 2.81% | 447,934 |
| Dec 30, 2025 | 1,253.00 | 1,253.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.48% | 247,083 |
| Dec 29, 2025 | 1,247.00 | 1,260.00 | 1,235.00 | 1,251.00 | 1,251.00 | 0.08% | 407,789 |
| Dec 26, 2025 | 1,255.00 | 1,270.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.40% | 289,431 |
| Dec 24, 2025 | 1,280.00 | 1,280.00 | 1,253.00 | 1,255.00 | 1,255.00 | -1.34% | 281,025 |
| Dec 23, 2025 | 1,308.00 | 1,319.00 | 1,257.00 | 1,272.00 | 1,272.00 | -1.70% | 554,850 |
| Dec 22, 2025 | 1,271.00 | 1,315.00 | 1,269.00 | 1,294.00 | 1,294.00 | 3.69% | 565,820 |
| Dec 19, 2025 | 1,244.00 | 1,261.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.32% | 189,855 |
| Dec 18, 2025 | 1,244.00 | 1,290.00 | 1,232.00 | 1,244.00 | 1,244.00 | -0.72% | 260,426 |
| Dec 17, 2025 | 1,270.00 | 1,271.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.24% | 184,392 |
| Dec 16, 2025 | 1,274.00 | 1,274.00 | 1,243.00 | 1,250.00 | 1,250.00 | -2.04% | 303,705 |
| Dec 15, 2025 | 1,302.00 | 1,302.00 | 1,274.00 | 1,276.00 | 1,276.00 | -2.00% | 343,095 |
| Dec 12, 2025 | 1,293.00 | 1,307.00 | 1,285.00 | 1,302.00 | 1,302.00 | 0.85% | 288,685 |
| Dec 11, 2025 | 1,302.00 | 1,308.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.39% | 200,870 |
| Dec 10, 2025 | 1,288.00 | 1,297.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.16% | 187,535 |
| Dec 9, 2025 | 1,297.00 | 1,304.00 | 1,283.00 | 1,288.00 | 1,288.00 | -0.69% | 211,940 |
| Dec 8, 2025 | 1,292.00 | 1,299.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.39% | 306,364 |
| Dec 5, 2025 | 1,320.00 | 1,324.00 | 1,281.00 | 1,292.00 | 1,292.00 | -0.62% | 453,447 |
| Dec 4, 2025 | 1,277.00 | 1,308.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1.96% | 337,306 |
| Dec 3, 2025 | 1,270.00 | 1,286.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.47% | 146,520 |
| Dec 2, 2025 | 1,279.00 | 1,279.00 | 1,262.00 | 1,269.00 | 1,269.00 | -0.78% | 168,792 |
| Dec 1, 2025 | 1,275.00 | 1,304.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.63% | 327,352 |
| Nov 28, 2025 | 1,239.00 | 1,275.00 | 1,239.00 | 1,271.00 | 1,271.00 | 2.58% | 303,958 |
| Nov 27, 2025 | 1,237.00 | 1,254.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.16% | 322,542 |
| Nov 26, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.08% | 270,154 |
| Nov 25, 2025 | 1,259.00 | 1,307.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.90% | 543,401 |
| Nov 24, 2025 | 1,263.00 | 1,263.00 | 1,221.00 | 1,225.00 | 1,225.00 | -2.08% | 453,190 |
| Nov 21, 2025 | 1,261.00 | 1,276.00 | 1,247.00 | 1,251.00 | 1,251.00 | -3.17% | 543,769 |
| Nov 20, 2025 | 1,284.00 | 1,319.00 | 1,284.00 | 1,292.00 | 1,292.00 | 0.70% | 585,050 |
| Nov 19, 2025 | 1,298.00 | 1,314.00 | 1,253.00 | 1,283.00 | 1,283.00 | -1.00% | 533,063 |
| Nov 18, 2025 | 1,305.00 | 1,340.00 | 1,282.00 | 1,296.00 | 1,296.00 | -0.61% | 978,702 |
| Nov 17, 2025 | 1,316.00 | 1,342.00 | 1,296.00 | 1,304.00 | 1,304.00 | 1.24% | 620,143 |
| Nov 14, 2025 | 1,333.00 | 1,333.00 | 1,288.00 | 1,288.00 | 1,288.00 | -4.38% | 1,012,095 |
| Nov 13, 2025 | 1,356.00 | 1,365.00 | 1,328.00 | 1,347.00 | 1,347.00 | -0.52% | 731,687 |
| Nov 12, 2025 | 1,410.00 | 1,411.00 | 1,345.00 | 1,354.00 | 1,354.00 | -2.17% | 1,372,590 |