Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 5,820.00
-440.00 (-7.03%)
At close: Nov 6, 2026
Wooriro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,360.00 | 6,080.00 | 5,360.00 | 5,820.00 | 5,820.00 | -7.03% | 715,854 |
| Nov 5, 2026 | 6,820.00 | 6,910.00 | 6,050.00 | 6,260.00 | 6,260.00 | -11.46% | 1,059,663 |
| Nov 4, 2026 | 7,230.00 | 7,390.00 | 6,690.00 | 7,070.00 | 7,070.00 | -0.28% | 828,585 |
| Nov 3, 2026 | 7,280.00 | 7,520.00 | 7,080.00 | 7,090.00 | 7,090.00 | -5.47% | 672,548 |
| Nov 2, 2026 | 7,130.00 | 7,610.00 | 7,100.00 | 7,500.00 | 7,500.00 | - | 576,517 |
| Oct 30, 2026 | 7,800.00 | 7,990.00 | 7,380.00 | 7,500.00 | 7,500.00 | -5.90% | 1,286,600 |
| Oct 29, 2026 | 7,870.00 | 8,650.00 | 7,670.00 | 7,970.00 | 7,970.00 | 1.40% | 3,452,413 |
| Oct 28, 2026 | 7,780.00 | 8,060.00 | 7,550.00 | 7,860.00 | 7,860.00 | 4.11% | 2,562,379 |
| Oct 27, 2026 | 7,850.00 | 8,100.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.95% | 1,649,558 |
| Oct 26, 2026 | 7,490.00 | 8,170.00 | 7,140.00 | 7,700.00 | 7,700.00 | 1.72% | 3,285,106 |
| Oct 23, 2026 | 8,070.00 | 8,150.00 | 7,310.00 | 7,570.00 | 7,570.00 | -8.90% | 2,362,910 |
| Oct 22, 2026 | 8,450.00 | 9,030.00 | 8,210.00 | 8,310.00 | 8,310.00 | -3.71% | 3,617,127 |
| Oct 21, 2026 | 8,310.00 | 8,870.00 | 8,120.00 | 8,630.00 | 8,630.00 | 3.98% | 4,546,667 |
| Oct 20, 2026 | 8,380.00 | 9,070.00 | 8,090.00 | 8,300.00 | 8,300.00 | -0.95% | 6,038,478 |
| Oct 19, 2026 | 8,700.00 | 9,210.00 | 8,160.00 | 8,380.00 | 8,380.00 | -3.90% | 6,747,465 |
| Oct 16, 2026 | 8,100.00 | 8,830.00 | 7,810.00 | 8,720.00 | 8,720.00 | 21.96% | 9,509,041 |
| Oct 15, 2026 | 7,300.00 | 7,740.00 | 6,950.00 | 7,150.00 | 7,150.00 | -8.57% | 1,130,090 |
| Oct 14, 2026 | 7,690.00 | 8,090.00 | 7,250.00 | 7,820.00 | 7,820.00 | 5.68% | 1,518,466 |
| Oct 13, 2026 | 6,980.00 | 8,120.00 | 6,750.00 | 7,400.00 | 7,400.00 | -0.13% | 3,596,171 |
| Oct 12, 2026 | 8,330.00 | 8,480.00 | 7,390.00 | 7,410.00 | 7,410.00 | -11.04% | 1,453,279 |
| Oct 8, 2026 | 8,300.00 | 8,660.00 | 8,030.00 | 8,330.00 | 8,330.00 | 1.34% | 2,038,372 |
| Oct 7, 2026 | 8,700.00 | 8,840.00 | 8,200.00 | 8,220.00 | 8,220.00 | -5.08% | 2,734,287 |
| Oct 6, 2026 | 8,410.00 | 9,400.00 | 8,390.00 | 8,660.00 | 8,660.00 | 3.84% | 6,963,859 |
| Oct 2, 2026 | 7,700.00 | 8,650.00 | 7,510.00 | 8,340.00 | 8,340.00 | 12.55% | 13,345,572 |
| Oct 1, 2026 | 7,430.00 | 7,500.00 | 7,050.00 | 7,410.00 | 7,410.00 | -0.13% | 881,134 |
| Sep 30, 2026 | 7,480.00 | 7,700.00 | 7,250.00 | 7,420.00 | 7,420.00 | 2.20% | 1,408,374 |
| Sep 29, 2026 | 7,510.00 | 7,580.00 | 7,140.00 | 7,260.00 | 7,260.00 | -6.08% | 1,242,943 |
| Sep 28, 2026 | 7,930.00 | 8,140.00 | 7,700.00 | 7,730.00 | 7,730.00 | -2.28% | 1,976,799 |
| Sep 23, 2026 | 7,850.00 | 8,720.00 | 7,730.00 | 7,910.00 | 7,910.00 | 3.94% | 11,635,487 |
| Sep 22, 2026 | 8,000.00 | 8,200.00 | 7,600.00 | 7,610.00 | 7,610.00 | -2.69% | 1,942,894 |
| Sep 21, 2026 | 8,250.00 | 8,430.00 | 7,810.00 | 7,820.00 | 7,820.00 | -3.22% | 3,068,879 |
| Sep 18, 2026 | 7,180.00 | 8,890.00 | 7,150.00 | 8,080.00 | 8,080.00 | 15.10% | 19,354,845 |
| Sep 17, 2026 | 7,340.00 | 7,380.00 | 6,850.00 | 7,020.00 | 7,020.00 | -3.04% | 2,002,405 |
| Sep 16, 2026 | 7,030.00 | 7,880.00 | 6,980.00 | 7,240.00 | 7,240.00 | 1.83% | 8,251,370 |
| Sep 15, 2026 | 7,280.00 | 7,490.00 | 6,770.00 | 7,110.00 | 7,110.00 | -1.11% | 4,188,366 |
| Sep 14, 2026 | 7,110.00 | 7,950.00 | 6,750.00 | 7,190.00 | 7,190.00 | - | 13,020,838 |
| Sep 11, 2026 | 6,530.00 | 8,370.00 | 6,430.00 | 7,190.00 | 7,190.00 | 7.31% | 23,417,893 |
| Sep 10, 2026 | 6,660.00 | 7,090.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.98% | 12,840,849 |
| Sep 9, 2026 | 5,190.00 | 6,570.00 | 5,110.00 | 6,570.00 | 6,570.00 | 29.84% | 5,928,744 |
| Sep 8, 2026 | 4,925.00 | 5,320.00 | 4,870.00 | 5,060.00 | 5,060.00 | 4.22% | 1,447,825 |
| Sep 7, 2026 | 4,890.00 | 5,090.00 | 4,825.00 | 4,855.00 | 4,855.00 | 0.31% | 534,887 |
| 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 |