Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 1,344.00
+46.00 (3.54%)
At close: Oct 10, 2025
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,286.00 | 1,309.00 | 1,282.00 | 1,298.00 | 1,298.00 | -0.08% | 404,007 |
| Oct 1, 2025 | 1,317.00 | 1,343.00 | 1,292.00 | 1,299.00 | 1,299.00 | -2.26% | 1,189,835 |
| Sep 30, 2025 | 1,276.00 | 1,473.00 | 1,263.00 | 1,329.00 | 1,329.00 | 4.15% | 17,290,620 |
| Sep 29, 2025 | 1,271.00 | 1,290.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.47% | 165,182 |
| Sep 26, 2025 | 1,312.00 | 1,312.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.64% | 612,530 |
| Sep 25, 2025 | 1,320.00 | 1,329.00 | 1,298.00 | 1,318.00 | 1,318.00 | 1.00% | 388,360 |
| Sep 24, 2025 | 1,326.00 | 1,394.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.46% | 3,916,927 |
| Sep 23, 2025 | 1,330.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.70% | 470,463 |
| Sep 22, 2025 | 1,342.00 | 1,388.00 | 1,331.00 | 1,335.00 | 1,335.00 | 1.14% | 1,341,061 |
| Sep 19, 2025 | 1,344.00 | 1,348.00 | 1,317.00 | 1,320.00 | 1,320.00 | -1.42% | 689,770 |
| Sep 18, 2025 | 1,322.00 | 1,400.00 | 1,308.00 | 1,339.00 | 1,339.00 | 3.00% | 5,133,675 |
| Sep 17, 2025 | 1,305.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 315,102 |
| Sep 16, 2025 | 1,342.00 | 1,348.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.84% | 408,420 |
| Sep 15, 2025 | 1,337.00 | 1,350.00 | 1,302.00 | 1,316.00 | 1,316.00 | 1.62% | 990,762 |
| Sep 12, 2025 | 1,280.00 | 1,306.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.41% | 257,313 |
| Sep 11, 2025 | 1,289.00 | 1,299.00 | 1,273.00 | 1,277.00 | 1,277.00 | - | 108,198 |
| Sep 10, 2025 | 1,270.00 | 1,299.00 | 1,270.00 | 1,277.00 | 1,277.00 | 1.19% | 310,538 |
| Sep 9, 2025 | 1,285.00 | 1,288.00 | 1,258.00 | 1,262.00 | 1,262.00 | -1.10% | 413,140 |
| Sep 8, 2025 | 1,274.00 | 1,302.00 | 1,261.00 | 1,276.00 | 1,276.00 | 0.08% | 470,433 |
| Sep 5, 2025 | 1,262.00 | 1,278.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1.67% | 193,991 |
| Sep 4, 2025 | 1,240.00 | 1,363.00 | 1,239.00 | 1,254.00 | 1,254.00 | 1.13% | 1,500,141 |
| Sep 3, 2025 | 1,250.00 | 1,255.00 | 1,224.00 | 1,240.00 | 1,240.00 | -0.80% | 101,034 |
| Sep 2, 2025 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.24% | 132,183 |
| Sep 1, 2025 | 1,243.00 | 1,251.00 | 1,230.00 | 1,247.00 | 1,247.00 | -0.24% | 171,950 |
| Aug 29, 2025 | 1,264.00 | 1,278.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.87% | 164,329 |
| Aug 28, 2025 | 1,270.00 | 1,270.00 | 1,253.00 | 1,261.00 | 1,261.00 | -0.24% | 147,337 |
| Aug 27, 2025 | 1,280.00 | 1,289.00 | 1,260.00 | 1,264.00 | 1,264.00 | -0.71% | 158,068 |
| Aug 26, 2025 | 1,259.00 | 1,276.00 | 1,245.00 | 1,273.00 | 1,273.00 | 1.11% | 134,731 |
| Aug 25, 2025 | 1,249.00 | 1,274.00 | 1,249.00 | 1,259.00 | 1,259.00 | 0.96% | 126,611 |
| Aug 22, 2025 | 1,243.00 | 1,270.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.48% | 132,378 |
| Aug 21, 2025 | 1,262.00 | 1,284.00 | 1,249.00 | 1,253.00 | 1,253.00 | -0.56% | 137,714 |
| Aug 20, 2025 | 1,290.00 | 1,290.00 | 1,254.00 | 1,260.00 | 1,260.00 | -2.85% | 257,968 |
| Aug 19, 2025 | 1,325.00 | 1,330.00 | 1,288.00 | 1,297.00 | 1,297.00 | -2.11% | 261,969 |
| Aug 18, 2025 | 1,325.00 | 1,329.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.23% | 193,976 |
| Aug 14, 2025 | 1,315.00 | 1,343.00 | 1,312.00 | 1,328.00 | 1,328.00 | 1.22% | 674,534 |
| Aug 13, 2025 | 1,296.00 | 1,316.00 | 1,290.00 | 1,312.00 | 1,312.00 | 1.23% | 385,262 |
| Aug 12, 2025 | 1,315.00 | 1,315.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.23% | 425,242 |
| Aug 11, 2025 | 1,274.00 | 1,300.00 | 1,270.00 | 1,293.00 | 1,293.00 | 1.49% | 298,662 |
| Aug 8, 2025 | 1,272.00 | 1,287.00 | 1,267.00 | 1,274.00 | 1,274.00 | 0.16% | 208,508 |
| Aug 7, 2025 | 1,269.00 | 1,287.00 | 1,267.00 | 1,272.00 | 1,272.00 | -0.63% | 303,191 |
| Aug 6, 2025 | 1,296.00 | 1,359.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.71% | 2,123,678 |
| Aug 5, 2025 | 1,260.00 | 1,289.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.87% | 273,367 |
| Aug 4, 2025 | 1,228.00 | 1,269.00 | 1,225.00 | 1,260.00 | 1,260.00 | 2.02% | 178,702 |
| Aug 1, 2025 | 1,260.00 | 1,260.00 | 1,226.00 | 1,235.00 | 1,235.00 | -3.36% | 394,706 |
| Jul 31, 2025 | 1,246.00 | 1,285.00 | 1,240.00 | 1,278.00 | 1,278.00 | 2.65% | 199,432 |
| Jul 30, 2025 | 1,232.00 | 1,249.00 | 1,230.00 | 1,245.00 | 1,245.00 | 0.65% | 148,512 |
| Jul 29, 2025 | 1,248.00 | 1,248.00 | 1,227.00 | 1,237.00 | 1,237.00 | -0.24% | 142,234 |
| Jul 28, 2025 | 1,234.00 | 1,250.00 | 1,226.00 | 1,240.00 | 1,240.00 | 0.49% | 173,192 |
| Jul 25, 2025 | 1,252.00 | 1,262.00 | 1,230.00 | 1,234.00 | 1,234.00 | -1.52% | 301,299 |
| Jul 24, 2025 | 1,274.00 | 1,282.00 | 1,246.00 | 1,253.00 | 1,253.00 | -1.65% | 298,383 |