Wooriro Co., Ltd (KOSDAQ:046970)
South Korea · Delayed Price · Currency is KRW 6,600.00
-410.00 (-5.85%)
At close: Jun 5, 2026
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 8,500.00 | 9,150.00 | 8,290.00 | 8,740.00 | 8,740.00 | 4.67% | 4,456,281 |
| Apr 30, 2026 | 9,040.00 | 9,140.00 | 8,320.00 | 8,350.00 | 8,350.00 | -5.44% | 2,843,083 |
| Apr 29, 2026 | 8,700.00 | 9,000.00 | 8,350.00 | 8,830.00 | 8,830.00 | 0.91% | 2,750,328 |
| Apr 28, 2026 | 9,800.00 | 9,830.00 | 8,750.00 | 8,750.00 | 8,750.00 | -8.47% | 3,397,612 |
| Apr 27, 2026 | 8,800.00 | 9,910.00 | 8,640.00 | 9,560.00 | 9,560.00 | 9.51% | 10,453,900 |
| Apr 24, 2026 | 9,130.00 | 9,730.00 | 8,630.00 | 8,730.00 | 8,730.00 | -4.38% | 6,937,446 |
| Apr 23, 2026 | 10,120.00 | 10,300.00 | 9,000.00 | 9,130.00 | 9,130.00 | -9.51% | 7,253,850 |
| Apr 22, 2026 | 10,620.00 | 11,150.00 | 10,000.00 | 10,090.00 | 10,090.00 | -4.99% | 6,004,857 |
| Apr 21, 2026 | 12,100.00 | 12,130.00 | 10,300.00 | 10,620.00 | 10,620.00 | -12.23% | 12,218,340 |
| Apr 20, 2026 | 13,200.00 | 13,520.00 | 11,460.00 | 12,100.00 | 12,100.00 | -6.71% | 12,889,310 |
| Apr 17, 2026 | 12,000.00 | 16,200.00 | 10,210.00 | 12,970.00 | 12,970.00 | -8.66% | 52,489,680 |
| Apr 15, 2026 | 12,830.00 | 14,990.00 | 11,900.00 | 14,200.00 | 14,200.00 | 19.73% | 34,605,700 |
| Apr 14, 2026 | 11,070.00 | 12,850.00 | 10,810.00 | 11,860.00 | 11,860.00 | 18.72% | 41,969,140 |
| Apr 13, 2026 | 7,800.00 | 9,990.00 | 7,800.00 | 9,990.00 | 9,990.00 | 29.91% | 34,219,630 |
| Apr 10, 2026 | 7,290.00 | 8,900.00 | 7,010.00 | 7,690.00 | 7,690.00 | 6.07% | 30,946,760 |
| Apr 9, 2026 | 7,160.00 | 7,460.00 | 6,680.00 | 7,250.00 | 7,250.00 | 1.26% | 9,225,668 |
| Apr 8, 2026 | 7,540.00 | 7,610.00 | 6,950.00 | 7,160.00 | 7,160.00 | 1.27% | 11,460,770 |
| Apr 7, 2026 | 7,010.00 | 8,250.00 | 6,510.00 | 7,070.00 | 7,070.00 | 1.73% | 28,008,530 |
| Apr 6, 2026 | 7,700.00 | 7,930.00 | 6,870.00 | 6,950.00 | 6,950.00 | -9.74% | 12,833,270 |
| Apr 3, 2026 | 7,850.00 | 8,490.00 | 7,270.00 | 7,700.00 | 7,700.00 | 4.05% | 20,818,290 |
| Apr 2, 2026 | 9,010.00 | 9,380.00 | 6,600.00 | 7,400.00 | 7,400.00 | -13.75% | 34,051,470 |
| Apr 1, 2026 | 8,430.00 | 10,150.00 | 7,900.00 | 8,580.00 | 8,580.00 | 2.75% | 38,336,130 |
| Mar 30, 2026 | 9,500.00 | 10,030.00 | 7,880.00 | 8,350.00 | 8,350.00 | 8.16% | 60,324,760 |
| Mar 27, 2026 | 6,420.00 | 7,720.00 | 5,790.00 | 7,720.00 | 7,720.00 | 29.97% | 27,989,710 |
| Mar 25, 2026 | 5,180.00 | 5,940.00 | 5,100.00 | 5,940.00 | 5,940.00 | 29.84% | 4,861,649 |
| Mar 24, 2026 | 4,575.00 | 4,575.00 | 4,015.00 | 4,575.00 | 4,575.00 | 29.97% | 17,566,560 |
| Mar 23, 2026 | 2,925.00 | 3,520.00 | 2,850.00 | 3,520.00 | 3,520.00 | 29.89% | 8,016,458 |
| Mar 20, 2026 | 2,585.00 | 2,710.00 | 2,330.00 | 2,710.00 | 2,710.00 | 29.98% | 16,201,700 |
| Mar 19, 2026 | 1,576.00 | 2,085.00 | 1,569.00 | 2,085.00 | 2,085.00 | 29.91% | 26,827,040 |