Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 1,261.00
-3.00 (-0.24%)
At close: Aug 28, 2025
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,270.00 | 1,270.00 | 1,253.00 | 1,261.00 | - | -0.24% | 149,506 |
| Aug 27, 2025 | 1,280.00 | 1,289.00 | 1,260.00 | 1,264.00 | - | -0.71% | 158,068 |
| Aug 26, 2025 | 1,259.00 | 1,276.00 | 1,245.00 | 1,273.00 | - | 1.11% | 134,731 |
| Aug 25, 2025 | 1,249.00 | 1,274.00 | 1,249.00 | 1,259.00 | - | 0.96% | 126,611 |
| Aug 22, 2025 | 1,243.00 | 1,270.00 | 1,240.00 | 1,247.00 | - | -0.48% | 132,378 |
| Aug 21, 2025 | 1,262.00 | 1,284.00 | 1,249.00 | 1,253.00 | - | -0.56% | 137,714 |
| Aug 20, 2025 | 1,290.00 | 1,290.00 | 1,254.00 | 1,260.00 | - | -2.85% | 257,968 |
| Aug 19, 2025 | 1,325.00 | 1,330.00 | 1,288.00 | 1,297.00 | - | -2.11% | 261,969 |
| Aug 18, 2025 | 1,325.00 | 1,329.00 | 1,310.00 | 1,325.00 | - | -0.23% | 193,976 |
| Aug 14, 2025 | 1,315.00 | 1,343.00 | 1,312.00 | 1,328.00 | - | 1.22% | 674,534 |
| Aug 13, 2025 | 1,296.00 | 1,316.00 | 1,290.00 | 1,312.00 | - | 1.23% | 385,262 |
| Aug 12, 2025 | 1,315.00 | 1,315.00 | 1,286.00 | 1,296.00 | - | 0.23% | 425,242 |
| Aug 11, 2025 | 1,274.00 | 1,300.00 | 1,270.00 | 1,293.00 | - | 1.49% | 298,662 |
| Aug 8, 2025 | 1,272.00 | 1,287.00 | 1,267.00 | 1,274.00 | - | 0.16% | 208,508 |
| Aug 7, 2025 | 1,269.00 | 1,287.00 | 1,267.00 | 1,272.00 | - | -0.63% | 303,191 |
| Aug 6, 2025 | 1,296.00 | 1,359.00 | 1,265.00 | 1,280.00 | - | 0.71% | 2,123,678 |
| Aug 5, 2025 | 1,260.00 | 1,289.00 | 1,250.00 | 1,271.00 | - | 0.87% | 273,367 |
| Aug 4, 2025 | 1,228.00 | 1,269.00 | 1,225.00 | 1,260.00 | - | 2.02% | 178,702 |
| Aug 1, 2025 | 1,260.00 | 1,260.00 | 1,226.00 | 1,235.00 | - | -3.36% | 394,706 |
| Jul 31, 2025 | 1,246.00 | 1,285.00 | 1,240.00 | 1,278.00 | - | 2.65% | 199,432 |
| Jul 30, 2025 | 1,232.00 | 1,249.00 | 1,230.00 | 1,245.00 | - | 0.65% | 148,512 |
| Jul 29, 2025 | 1,248.00 | 1,248.00 | 1,227.00 | 1,237.00 | - | -0.24% | 142,234 |
| Jul 28, 2025 | 1,234.00 | 1,250.00 | 1,226.00 | 1,240.00 | - | 0.49% | 173,192 |
| Jul 25, 2025 | 1,252.00 | 1,262.00 | 1,230.00 | 1,234.00 | - | -1.52% | 301,299 |
| Jul 24, 2025 | 1,274.00 | 1,282.00 | 1,246.00 | 1,253.00 | - | -1.65% | 298,383 |
| Jul 23, 2025 | 1,285.00 | 1,292.00 | 1,256.00 | 1,274.00 | - | -1.39% | 336,811 |
| Jul 22, 2025 | 1,300.00 | 1,303.00 | 1,285.00 | 1,292.00 | - | -0.69% | 280,774 |
| Jul 21, 2025 | 1,310.00 | 1,315.00 | 1,298.00 | 1,301.00 | - | -0.69% | 237,494 |
| Jul 18, 2025 | 1,312.00 | 1,327.00 | 1,305.00 | 1,310.00 | - | 0.15% | 218,055 |
| Jul 17, 2025 | 1,321.00 | 1,340.00 | 1,300.00 | 1,308.00 | - | 0.38% | 422,714 |
| Jul 16, 2025 | 1,308.00 | 1,318.00 | 1,295.00 | 1,303.00 | - | -0.69% | 369,479 |
| Jul 15, 2025 | 1,310.00 | 1,323.00 | 1,301.00 | 1,312.00 | - | 0.15% | 207,539 |
| Jul 14, 2025 | 1,318.00 | 1,325.00 | 1,305.00 | 1,310.00 | - | -1.36% | 298,749 |
| Jul 11, 2025 | 1,332.00 | 1,345.00 | 1,325.00 | 1,328.00 | - | -0.30% | 230,100 |
| Jul 10, 2025 | 1,327.00 | 1,337.00 | 1,318.00 | 1,332.00 | - | 0.91% | 242,681 |
| Jul 9, 2025 | 1,331.00 | 1,331.00 | 1,306.00 | 1,320.00 | - | - | 167,841 |
| Jul 8, 2025 | 1,309.00 | 1,322.00 | 1,305.00 | 1,320.00 | - | 0.84% | 200,182 |
| Jul 7, 2025 | 1,324.00 | 1,324.00 | 1,307.00 | 1,309.00 | - | -1.13% | 253,732 |
| Jul 4, 2025 | 1,334.00 | 1,346.00 | 1,324.00 | 1,324.00 | - | -0.75% | 394,157 |
| Jul 3, 2025 | 1,360.00 | 1,370.00 | 1,330.00 | 1,334.00 | - | 0.30% | 433,879 |
| Jul 2, 2025 | 1,330.00 | 1,339.00 | 1,310.00 | 1,330.00 | - | - | 455,956 |
| Jul 1, 2025 | 1,340.00 | 1,359.00 | 1,324.00 | 1,330.00 | - | -0.60% | 760,046 |
| Jun 30, 2025 | 1,333.00 | 1,350.00 | 1,327.00 | 1,338.00 | - | 0.38% | 472,478 |
| Jun 27, 2025 | 1,372.00 | 1,376.00 | 1,333.00 | 1,333.00 | - | -2.13% | 919,307 |
| Jun 26, 2025 | 1,371.00 | 1,420.00 | 1,324.00 | 1,362.00 | - | -0.66% | 2,313,056 |
| Jun 25, 2025 | 1,406.00 | 1,491.00 | 1,367.00 | 1,371.00 | - | -2.14% | 9,095,756 |
| Jun 24, 2025 | 1,285.00 | 1,520.00 | 1,280.00 | 1,401.00 | - | 9.37% | 34,645,170 |
| Jun 23, 2025 | 1,336.00 | 1,336.00 | 1,273.00 | 1,281.00 | - | -4.19% | 858,780 |
| Jun 20, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,337.00 | - | -0.82% | 564,222 |
| Jun 19, 2025 | 1,345.00 | 1,368.00 | 1,330.00 | 1,348.00 | - | 0.22% | 568,658 |