Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 4,840.00
+120.00 (2.54%)
At close: Sep 4, 2026
Wooriro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,720.00 | 4,845.00 | 4,600.00 | 4,840.00 | 4,840.00 | 2.54% | 521,517 |
| Sep 3, 2026 | 5,110.00 | 5,110.00 | 4,655.00 | 4,720.00 | 4,720.00 | -4.65% | 551,104 |
| Sep 2, 2026 | 4,990.00 | 5,200.00 | 4,860.00 | 4,950.00 | 4,950.00 | -3.70% | 555,599 |
| Sep 1, 2026 | 4,975.00 | 5,300.00 | 4,785.00 | 5,140.00 | 5,140.00 | 3.73% | 1,039,484 |
| Aug 31, 2026 | 5,060.00 | 5,140.00 | 4,870.00 | 4,955.00 | 4,955.00 | -3.03% | 818,691 |
| Aug 28, 2026 | 4,800.00 | 5,480.00 | 4,585.00 | 5,110.00 | 5,110.00 | 11.69% | 4,233,983 |
| Aug 27, 2026 | 4,500.00 | 4,755.00 | 4,480.00 | 4,575.00 | 4,575.00 | 2.01% | 384,787 |
| Aug 26, 2026 | 4,400.00 | 4,490.00 | 4,300.00 | 4,485.00 | 4,485.00 | 3.34% | 241,639 |
| Aug 25, 2026 | 4,280.00 | 4,400.00 | 4,075.00 | 4,340.00 | 4,340.00 | 1.40% | 175,870 |
| Aug 24, 2026 | 4,280.00 | 4,375.00 | 4,200.00 | 4,280.00 | 4,280.00 | 1.90% | 203,924 |
| Aug 21, 2026 | 4,450.00 | 4,450.00 | 4,145.00 | 4,200.00 | 4,200.00 | -6.04% | 276,816 |
| Aug 20, 2026 | 4,480.00 | 4,600.00 | 4,430.00 | 4,470.00 | 4,470.00 | 0.22% | 239,131 |
| Aug 19, 2026 | 4,425.00 | 4,670.00 | 4,295.00 | 4,460.00 | 4,460.00 | -3.15% | 236,824 |
| Aug 18, 2026 | 4,960.00 | 4,980.00 | 4,600.00 | 4,605.00 | 4,605.00 | -6.12% | 371,358 |
| Aug 14, 2026 | 5,100.00 | 5,150.00 | 4,760.00 | 4,905.00 | 4,905.00 | -2.87% | 465,118 |
| Aug 13, 2026 | 5,270.00 | 5,340.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.75% | 803,854 |
| Aug 12, 2026 | 5,030.00 | 5,240.00 | 4,785.00 | 5,140.00 | 5,140.00 | 4.90% | 1,045,766 |
| Aug 11, 2026 | 4,970.00 | 4,970.00 | 4,600.00 | 4,900.00 | 4,900.00 | -2.39% | 769,245 |
| Aug 10, 2026 | 4,850.00 | 5,260.00 | 4,830.00 | 5,020.00 | 5,020.00 | 5.35% | 1,631,022 |
| Aug 7, 2026 | 4,700.00 | 4,960.00 | 4,580.00 | 4,765.00 | 4,765.00 | 3.93% | 1,299,452 |
| Aug 6, 2026 | 4,715.00 | 4,785.00 | 4,440.00 | 4,585.00 | 4,585.00 | -4.38% | 835,129 |
| Aug 5, 2026 | 4,995.00 | 5,160.00 | 4,535.00 | 4,795.00 | 4,795.00 | 8.24% | 3,721,474 |
| Aug 4, 2026 | 4,175.00 | 4,435.00 | 4,140.00 | 4,430.00 | 4,430.00 | 10.20% | 650,717 |
| Aug 3, 2026 | 3,880.00 | 4,240.00 | 3,805.00 | 4,020.00 | 4,020.00 | 3.61% | 871,874 |
| Jul 31, 2026 | 3,550.00 | 3,905.00 | 3,550.00 | 3,880.00 | 3,880.00 | 14.45% | 726,638 |
| Jul 30, 2026 | 3,425.00 | 3,540.00 | 3,290.00 | 3,390.00 | 3,390.00 | -3.28% | 481,423 |
| Jul 29, 2026 | 3,890.00 | 3,960.00 | 3,205.00 | 3,505.00 | 3,505.00 | -9.90% | 799,221 |
| Jul 28, 2026 | 4,000.00 | 4,100.00 | 3,780.00 | 3,890.00 | 3,890.00 | -5.70% | 642,713 |
| Jul 27, 2026 | 4,225.00 | 4,290.00 | 4,065.00 | 4,125.00 | 4,125.00 | -0.60% | 447,714 |
| Jul 24, 2026 | 4,300.00 | 4,300.00 | 4,080.00 | 4,150.00 | 4,150.00 | -5.25% | 549,666 |
| Jul 23, 2026 | 4,430.00 | 4,440.00 | 4,210.00 | 4,380.00 | 4,380.00 | 1.86% | 555,180 |
| Jul 22, 2026 | 4,400.00 | 4,595.00 | 4,300.00 | 4,300.00 | 4,300.00 | 3.37% | 724,351 |
| Jul 21, 2026 | 4,080.00 | 4,250.00 | 3,920.00 | 4,160.00 | 4,160.00 | 3.10% | 584,795 |
| Jul 20, 2026 | 4,300.00 | 4,350.00 | 4,020.00 | 4,035.00 | 4,035.00 | -9.12% | 499,042 |
| Jul 16, 2026 | 4,670.00 | 4,690.00 | 4,420.00 | 4,440.00 | 4,440.00 | -7.50% | 485,839 |
| Jul 15, 2026 | 4,600.00 | 4,880.00 | 4,585.00 | 4,800.00 | 4,800.00 | 7.74% | 884,813 |
| Jul 14, 2026 | 4,450.00 | 4,625.00 | 4,275.00 | 4,455.00 | 4,455.00 | -0.34% | 675,774 |
| Jul 13, 2026 | 4,980.00 | 5,220.00 | 4,447.00 | 4,470.00 | 4,470.00 | -10.24% | 1,072,331 |
| Jul 10, 2026 | 4,625.00 | 5,550.00 | 4,465.00 | 4,980.00 | 4,980.00 | 11.53% | 3,283,119 |
| Jul 9, 2026 | 4,420.00 | 4,745.00 | 4,305.00 | 4,465.00 | 4,465.00 | 1.02% | 846,990 |
| Jul 8, 2026 | 4,620.00 | 4,725.00 | 4,380.00 | 4,420.00 | 4,420.00 | -5.15% | 653,924 |
| Jul 7, 2026 | 4,915.00 | 5,000.00 | 4,515.00 | 4,660.00 | 4,660.00 | -6.05% | 971,758 |
| Jul 6, 2026 | 5,260.00 | 5,360.00 | 4,800.00 | 4,960.00 | 4,960.00 | -5.70% | 824,429 |
| Jul 3, 2026 | 5,160.00 | 5,390.00 | 4,855.00 | 5,260.00 | 5,260.00 | 2.14% | 837,025 |
| Jul 2, 2026 | 5,560.00 | 5,620.00 | 5,100.00 | 5,150.00 | 5,150.00 | -10.90% | 928,826 |
| Jul 1, 2026 | 5,450.00 | 5,780.00 | 5,180.00 | 5,780.00 | 5,780.00 | 6.64% | 1,034,363 |
| Jun 30, 2026 | 5,740.00 | 5,740.00 | 5,300.00 | 5,420.00 | 5,420.00 | -3.73% | 766,653 |
| Jun 29, 2026 | 5,250.00 | 5,650.00 | 5,100.00 | 5,630.00 | 5,630.00 | 7.24% | 1,059,872 |
| Jun 26, 2026 | 5,600.00 | 5,640.00 | 5,040.00 | 5,250.00 | 5,250.00 | -7.08% | 1,805,773 |
| Jun 25, 2026 | 6,160.00 | 6,430.00 | 5,510.00 | 5,650.00 | 5,650.00 | -6.61% | 2,206,632 |