WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 5,290.00
-80.00 (-1.49%)
At close: Sep 17, 2025
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,340.00 | 5,340.00 | 5,250.00 | 5,290.00 | - | -1.49% | 54,540 |
| Sep 16, 2025 | 5,520.00 | 5,520.00 | 5,320.00 | 5,370.00 | - | -2.72% | 112,462 |
| Sep 15, 2025 | 5,530.00 | 5,620.00 | 5,440.00 | 5,520.00 | - | 0.73% | 229,723 |
| Sep 12, 2025 | 5,450.00 | 5,750.00 | 5,330.00 | 5,480.00 | - | 1.67% | 712,904 |
| Sep 11, 2025 | 5,340.00 | 5,470.00 | 5,300.00 | 5,390.00 | - | 1.13% | 160,629 |
| Sep 10, 2025 | 5,350.00 | 5,410.00 | 5,260.00 | 5,330.00 | - | -0.37% | 98,911 |
| Sep 9, 2025 | 5,100.00 | 5,460.00 | 5,100.00 | 5,350.00 | - | 4.49% | 421,062 |
| Sep 8, 2025 | 5,080.00 | 5,160.00 | 5,020.00 | 5,120.00 | - | 1.39% | 48,874 |
| Sep 5, 2025 | 5,030.00 | 5,090.00 | 5,030.00 | 5,050.00 | - | 0.40% | 24,517 |
| Sep 4, 2025 | 5,050.00 | 5,070.00 | 5,020.00 | 5,030.00 | - | -0.20% | 43,538 |
| Sep 3, 2025 | 5,010.00 | 5,080.00 | 4,975.00 | 5,040.00 | - | - | 27,362 |
| Sep 2, 2025 | 4,935.00 | 5,040.00 | 4,935.00 | 5,040.00 | - | 1.31% | 53,900 |
| Sep 1, 2025 | 5,070.00 | 5,070.00 | 4,970.00 | 4,975.00 | - | -1.87% | 36,600 |
| Aug 29, 2025 | 5,100.00 | 5,110.00 | 5,030.00 | 5,070.00 | - | -0.59% | 18,207 |
| Aug 28, 2025 | 5,040.00 | 5,100.00 | 5,020.00 | 5,100.00 | - | 0.99% | 48,330 |
| Aug 27, 2025 | 5,010.00 | 5,070.00 | 4,985.00 | 5,050.00 | - | 1.00% | 40,217 |
| Aug 26, 2025 | 4,950.00 | 5,070.00 | 4,945.00 | 5,000.00 | - | 0.60% | 58,764 |
| Aug 25, 2025 | 4,870.00 | 4,980.00 | 4,870.00 | 4,970.00 | - | 2.26% | 55,024 |
| Aug 22, 2025 | 4,900.00 | 5,240.00 | 4,845.00 | 4,860.00 | - | -0.41% | 122,231 |
| Aug 21, 2025 | 4,905.00 | 4,910.00 | 4,870.00 | 4,880.00 | - | -0.10% | 28,355 |
| Aug 20, 2025 | 5,010.00 | 5,010.00 | 4,875.00 | 4,885.00 | - | -2.69% | 77,684 |
| Aug 19, 2025 | 5,010.00 | 5,050.00 | 4,980.00 | 5,020.00 | - | -0.20% | 43,291 |
| Aug 18, 2025 | 5,040.00 | 5,050.00 | 4,985.00 | 5,030.00 | - | -0.98% | 49,648 |
| Aug 14, 2025 | 5,100.00 | 5,140.00 | 5,080.00 | 5,080.00 | - | -0.97% | 68,459 |
| Aug 13, 2025 | 5,170.00 | 5,180.00 | 5,100.00 | 5,130.00 | - | -0.58% | 48,420 |
| Aug 12, 2025 | 5,200.00 | 5,220.00 | 5,140.00 | 5,160.00 | - | -0.77% | 24,458 |
| Aug 11, 2025 | 5,210.00 | 5,240.00 | 5,180.00 | 5,200.00 | - | -0.38% | 26,609 |
| Aug 8, 2025 | 5,210.00 | 5,260.00 | 5,200.00 | 5,220.00 | - | - | 43,743 |
| Aug 7, 2025 | 5,250.00 | 5,260.00 | 5,140.00 | 5,220.00 | - | - | 56,543 |
| Aug 6, 2025 | 5,160.00 | 5,230.00 | 5,120.00 | 5,220.00 | - | 1.16% | 39,351 |
| Aug 5, 2025 | 5,080.00 | 5,200.00 | 5,080.00 | 5,160.00 | - | 1.57% | 50,891 |
| Aug 4, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | - | -0.39% | 23,360 |
| Aug 1, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,100.00 | - | -1.35% | 98,519 |
| Jul 31, 2025 | 5,250.00 | 5,250.00 | 5,100.00 | 5,170.00 | - | -0.77% | 53,547 |
| Jul 30, 2025 | 5,220.00 | 5,250.00 | 5,170.00 | 5,210.00 | - | -0.38% | 39,388 |
| Jul 29, 2025 | 5,150.00 | 5,260.00 | 5,130.00 | 5,230.00 | - | 0.58% | 83,403 |
| Jul 28, 2025 | 5,160.00 | 5,220.00 | 5,100.00 | 5,200.00 | - | 1.36% | 89,058 |
| Jul 25, 2025 | 5,110.00 | 5,140.00 | 5,060.00 | 5,130.00 | - | 0.39% | 57,319 |
| Jul 24, 2025 | 5,060.00 | 5,160.00 | 5,050.00 | 5,110.00 | - | 0.99% | 99,471 |
| Jul 23, 2025 | 5,050.00 | 5,070.00 | 4,980.00 | 5,060.00 | - | 0.40% | 32,611 |
| Jul 22, 2025 | 5,040.00 | 5,090.00 | 5,020.00 | 5,040.00 | - | -0.40% | 56,098 |
| Jul 21, 2025 | 5,010.00 | 5,080.00 | 5,010.00 | 5,060.00 | - | 0.60% | 24,569 |
| Jul 18, 2025 | 4,950.00 | 5,040.00 | 4,925.00 | 5,030.00 | - | 1.62% | 44,987 |
| Jul 17, 2025 | 4,995.00 | 5,020.00 | 4,945.00 | 4,950.00 | - | -1.39% | 42,473 |
| Jul 16, 2025 | 5,000.00 | 5,040.00 | 4,960.00 | 5,020.00 | - | -0.20% | 39,644 |
| Jul 15, 2025 | 4,975.00 | 5,030.00 | 4,955.00 | 5,030.00 | - | 0.40% | 25,948 |
| Jul 14, 2025 | 5,030.00 | 5,050.00 | 4,955.00 | 5,010.00 | - | -0.40% | 39,364 |
| Jul 11, 2025 | 4,980.00 | 5,060.00 | 4,950.00 | 5,030.00 | - | 1.31% | 65,361 |
| Jul 10, 2025 | 4,995.00 | 4,995.00 | 4,955.00 | 4,965.00 | - | -0.30% | 23,424 |
| Jul 9, 2025 | 4,990.00 | 5,010.00 | 4,955.00 | 4,980.00 | - | -0.40% | 38,765 |