Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 4,440.00
-360.00 (-7.50%)
At close: Jul 16, 2026
Wooriro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,070.00 | 6,280.00 | 5,800.00 | 6,050.00 | 6,050.00 | - | 1,965,790 |
| Jun 23, 2026 | 7,210.00 | 7,740.00 | 6,050.00 | 6,050.00 | 6,050.00 | -13.57% | 4,817,115 |
| Jun 22, 2026 | 7,200.00 | 8,220.00 | 6,800.00 | 7,000.00 | 7,000.00 | -4.76% | 6,396,392 |
| Jun 19, 2026 | 8,990.00 | 9,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | -9.82% | 28,375,150 |
| Jun 18, 2026 | 6,260.00 | 8,150.00 | 6,000.00 | 8,150.00 | 8,150.00 | 29.98% | 9,938,809 |
| Jun 17, 2026 | 6,620.00 | 6,780.00 | 6,210.00 | 6,270.00 | 6,270.00 | -7.79% | 877,186 |
| Jun 16, 2026 | 6,700.00 | 7,300.00 | 6,560.00 | 6,800.00 | 6,800.00 | 3.50% | 1,579,718 |
| Jun 15, 2026 | 6,580.00 | 7,020.00 | 6,300.00 | 6,570.00 | 6,570.00 | 1.70% | 741,678 |
| Jun 12, 2026 | 6,380.00 | 6,810.00 | 6,300.00 | 6,460.00 | 6,460.00 | 5.90% | 1,139,789 |
| Jun 11, 2026 | 5,820.00 | 6,320.00 | 5,810.00 | 6,100.00 | 6,100.00 | - | 1,019,495 |
| Jun 10, 2026 | 6,450.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | -8.41% | 881,580 |
| Jun 9, 2026 | 6,450.00 | 7,270.00 | 6,430.00 | 6,660.00 | 6,660.00 | 8.47% | 1,927,372 |
| Jun 8, 2026 | 5,670.00 | 6,350.00 | 5,670.00 | 6,140.00 | 6,140.00 | -6.97% | 1,120,973 |
| Jun 5, 2026 | 6,940.00 | 6,940.00 | 6,330.00 | 6,600.00 | 6,600.00 | -5.85% | 1,084,885 |
| Jun 4, 2026 | 6,850.00 | 7,550.00 | 6,590.00 | 7,010.00 | 7,010.00 | 6.05% | 2,036,356 |
| Jun 2, 2026 | 7,000.00 | 7,000.00 | 6,340.00 | 6,610.00 | 6,610.00 | -6.77% | 2,398,190 |
| Jun 1, 2026 | 7,710.00 | 7,730.00 | 6,940.00 | 7,090.00 | 7,090.00 | -8.04% | 2,090,964 |
| May 29, 2026 | 8,500.00 | 8,550.00 | 7,500.00 | 7,710.00 | 7,710.00 | -4.70% | 2,283,068 |
| May 28, 2026 | 8,970.00 | 9,010.00 | 7,900.00 | 8,090.00 | 8,090.00 | -9.81% | 2,960,113 |
| May 27, 2026 | 10,080.00 | 10,250.00 | 8,830.00 | 8,970.00 | 8,970.00 | -13.67% | 5,282,747 |
| May 26, 2026 | 10,110.00 | 11,000.00 | 9,740.00 | 10,390.00 | 10,390.00 | 8.23% | 15,903,740 |
| May 22, 2026 | 9,910.00 | 11,140.00 | 9,510.00 | 9,600.00 | 9,600.00 | 10.85% | 20,307,410 |
| May 21, 2026 | 8,640.00 | 8,930.00 | 8,130.00 | 8,660.00 | 8,660.00 | 3.59% | 5,282,206 |
| May 20, 2026 | 7,800.00 | 9,040.00 | 7,030.00 | 8,360.00 | 8,360.00 | 6.63% | 12,610,933 |
| May 19, 2026 | 8,000.00 | 8,900.00 | 7,660.00 | 7,840.00 | 7,840.00 | 0.77% | 5,570,225 |
| May 18, 2026 | 7,760.00 | 8,060.00 | 7,090.00 | 7,780.00 | 7,780.00 | -1.77% | 1,602,917 |
| May 15, 2026 | 8,820.00 | 8,850.00 | 7,760.00 | 7,920.00 | 7,920.00 | -10.10% | 2,017,609 |
| May 14, 2026 | 9,010.00 | 9,020.00 | 8,300.00 | 8,810.00 | 8,810.00 | 0.69% | 1,674,327 |
| May 13, 2026 | 9,170.00 | 9,170.00 | 8,610.00 | 8,750.00 | 8,750.00 | -6.02% | 1,786,165 |
| May 12, 2026 | 10,510.00 | 10,610.00 | 8,380.00 | 9,310.00 | 9,310.00 | -5.96% | 5,330,862 |
| May 11, 2026 | 9,110.00 | 10,750.00 | 9,000.00 | 9,900.00 | 9,900.00 | 11.11% | 14,779,960 |
| May 8, 2026 | 9,170.00 | 9,550.00 | 8,650.00 | 8,910.00 | 8,910.00 | -3.26% | 3,867,689 |
| May 7, 2026 | 9,010.00 | 9,910.00 | 8,500.00 | 9,210.00 | 9,210.00 | 4.30% | 8,537,819 |
| May 6, 2026 | 8,900.00 | 9,290.00 | 8,120.00 | 8,830.00 | 8,830.00 | 1.03% | 5,926,919 |