Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 7,920.00
-890.00 (-10.10%)
At close: May 15, 2026
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,820.00 | 8,850.00 | 7,760.00 | 7,920.00 | - | -10.10% | 2,017,609 |
| May 14, 2026 | 9,010.00 | 9,020.00 | 8,300.00 | 8,810.00 | - | 0.69% | 1,674,327 |
| May 13, 2026 | 9,170.00 | 9,170.00 | 8,610.00 | 8,750.00 | - | -6.02% | 1,786,165 |
| May 12, 2026 | 10,510.00 | 10,610.00 | 8,380.00 | 9,310.00 | - | -5.96% | 5,330,862 |
| May 11, 2026 | 9,110.00 | 10,750.00 | 9,000.00 | 9,900.00 | - | 11.11% | 14,779,960 |
| May 8, 2026 | 9,170.00 | 9,550.00 | 8,650.00 | 8,910.00 | - | -3.26% | 3,867,689 |
| May 7, 2026 | 9,010.00 | 9,910.00 | 8,500.00 | 9,210.00 | - | 4.30% | 8,537,819 |
| May 6, 2026 | 8,900.00 | 9,290.00 | 8,120.00 | 8,830.00 | - | 1.03% | 5,926,919 |
| May 4, 2026 | 8,500.00 | 9,150.00 | 8,290.00 | 8,740.00 | - | 4.67% | 4,456,281 |
| Apr 30, 2026 | 9,040.00 | 9,140.00 | 8,320.00 | 8,350.00 | - | -5.44% | 2,843,083 |
| Apr 29, 2026 | 8,700.00 | 9,000.00 | 8,350.00 | 8,830.00 | - | 0.91% | 2,750,328 |
| Apr 28, 2026 | 9,800.00 | 9,830.00 | 8,750.00 | 8,750.00 | - | -8.47% | 3,397,612 |
| Apr 27, 2026 | 8,800.00 | 9,910.00 | 8,640.00 | 9,560.00 | - | 9.51% | 10,453,900 |
| Apr 24, 2026 | 9,130.00 | 9,730.00 | 8,630.00 | 8,730.00 | - | -4.38% | 6,937,446 |
| Apr 23, 2026 | 10,120.00 | 10,300.00 | 9,000.00 | 9,130.00 | - | -9.51% | 7,253,850 |
| Apr 22, 2026 | 10,620.00 | 11,150.00 | 10,000.00 | 10,090.00 | - | -4.99% | 6,004,857 |
| Apr 21, 2026 | 12,100.00 | 12,130.00 | 10,300.00 | 10,620.00 | - | -12.23% | 12,218,340 |
| Apr 20, 2026 | 13,200.00 | 13,520.00 | 11,460.00 | 12,100.00 | - | -6.71% | 12,889,310 |
| Apr 17, 2026 | 12,000.00 | 16,200.00 | 10,210.00 | 12,970.00 | - | -8.66% | 52,489,680 |
| Apr 15, 2026 | 12,830.00 | 14,990.00 | 11,900.00 | 14,200.00 | - | 19.73% | 34,605,700 |
| Apr 14, 2026 | 11,070.00 | 12,850.00 | 10,810.00 | 11,860.00 | - | 18.72% | 41,969,140 |
| Apr 13, 2026 | 7,800.00 | 9,990.00 | 7,800.00 | 9,990.00 | - | 29.91% | 34,219,630 |
| Apr 10, 2026 | 7,290.00 | 8,900.00 | 7,010.00 | 7,690.00 | - | 6.07% | 30,946,760 |
| Apr 9, 2026 | 7,160.00 | 7,460.00 | 6,680.00 | 7,250.00 | - | 1.26% | 9,225,668 |
| Apr 8, 2026 | 7,540.00 | 7,610.00 | 6,950.00 | 7,160.00 | - | 1.27% | 11,460,770 |
| Apr 7, 2026 | 7,010.00 | 8,250.00 | 6,510.00 | 7,070.00 | - | 1.73% | 28,008,530 |
| Apr 6, 2026 | 7,700.00 | 7,930.00 | 6,870.00 | 6,950.00 | - | -9.74% | 12,833,270 |
| Apr 3, 2026 | 7,850.00 | 8,490.00 | 7,270.00 | 7,700.00 | - | 4.05% | 20,818,290 |
| Apr 2, 2026 | 9,010.00 | 9,380.00 | 6,600.00 | 7,400.00 | - | -13.75% | 34,051,470 |
| Apr 1, 2026 | 8,430.00 | 10,150.00 | 7,900.00 | 8,580.00 | - | 2.75% | 38,336,130 |
| Mar 30, 2026 | 9,500.00 | 10,030.00 | 7,880.00 | 8,350.00 | - | 8.16% | 60,324,760 |
| Mar 27, 2026 | 6,420.00 | 7,720.00 | 5,790.00 | 7,720.00 | - | 29.97% | 27,989,710 |
| Mar 25, 2026 | 5,180.00 | 5,940.00 | 5,100.00 | 5,940.00 | - | 29.84% | 4,861,649 |
| Mar 24, 2026 | 4,575.00 | 4,575.00 | 4,015.00 | 4,575.00 | - | 29.97% | 17,566,560 |
| Mar 23, 2026 | 2,925.00 | 3,520.00 | 2,850.00 | 3,520.00 | - | 29.89% | 8,016,458 |
| Mar 20, 2026 | 2,585.00 | 2,710.00 | 2,330.00 | 2,710.00 | - | 29.98% | 16,201,700 |
| Mar 19, 2026 | 1,576.00 | 2,085.00 | 1,569.00 | 2,085.00 | - | 29.91% | 26,827,040 |
| Mar 18, 2026 | 1,650.00 | 1,672.00 | 1,575.00 | 1,605.00 | - | -1.83% | 1,305,931 |
| Mar 17, 2026 | 1,676.00 | 1,698.00 | 1,557.00 | 1,635.00 | - | -0.30% | 2,000,855 |
| Mar 16, 2026 | 1,543.00 | 1,685.00 | 1,494.00 | 1,640.00 | - | 6.42% | 3,557,840 |
| Mar 13, 2026 | 1,503.00 | 1,560.00 | 1,436.00 | 1,541.00 | - | 1.25% | 1,273,377 |
| Mar 12, 2026 | 1,475.00 | 1,575.00 | 1,461.00 | 1,522.00 | - | 3.54% | 2,577,757 |
| Mar 11, 2026 | 1,368.00 | 1,511.00 | 1,363.00 | 1,470.00 | - | 8.49% | 2,124,045 |
| Mar 10, 2026 | 1,305.00 | 1,369.00 | 1,280.00 | 1,355.00 | - | 4.80% | 495,623 |
| Mar 9, 2026 | 1,348.00 | 1,348.00 | 1,261.00 | 1,293.00 | - | -4.93% | 651,094 |
| Mar 6, 2026 | 1,340.00 | 1,374.00 | 1,311.00 | 1,360.00 | - | 1.49% | 449,722 |
| Mar 5, 2026 | 1,255.00 | 1,369.00 | 1,255.00 | 1,340.00 | - | 10.65% | 763,822 |
| Mar 4, 2026 | 1,392.00 | 1,392.00 | 1,211.00 | 1,211.00 | - | -13.68% | 1,780,564 |
| Mar 3, 2026 | 1,440.00 | 1,514.00 | 1,351.00 | 1,403.00 | - | -3.11% | 1,303,333 |
| Feb 27, 2026 | 1,540.00 | 1,590.00 | 1,446.00 | 1,448.00 | - | 0.21% | 2,785,106 |