WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 13,770
+290 (2.15%)
At close: Mar 20, 2026
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13,550.00 | 13,570.00 | 12,790.00 | 12,900.00 | 12,900.00 | -6.32% | 163,598 |
| Mar 20, 2026 | 13,540.00 | 14,000.00 | 13,420.00 | 13,770.00 | 13,770.00 | 2.15% | 119,019 |
| Mar 19, 2026 | 13,640.00 | 13,700.00 | 13,360.00 | 13,480.00 | 13,480.00 | -3.71% | 121,798 |
| Mar 18, 2026 | 14,310.00 | 14,500.00 | 13,780.00 | 14,000.00 | 14,000.00 | -0.64% | 150,257 |
| Mar 17, 2026 | 13,970.00 | 14,370.00 | 13,950.00 | 14,090.00 | 14,090.00 | 3.22% | 169,954 |
| Mar 16, 2026 | 13,840.00 | 14,100.00 | 13,550.00 | 13,650.00 | 13,650.00 | -2.50% | 126,700 |
| Mar 13, 2026 | 13,390.00 | 14,200.00 | 13,390.00 | 14,000.00 | 14,000.00 | 0.57% | 128,860 |
| Mar 12, 2026 | 14,200.00 | 14,350.00 | 13,630.00 | 13,920.00 | 13,920.00 | -2.66% | 259,638 |
| Mar 11, 2026 | 15,400.00 | 15,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.83% | 314,615 |
| Mar 10, 2026 | 14,500.00 | 14,840.00 | 14,100.00 | 14,420.00 | 14,420.00 | 4.19% | 155,926 |
| Mar 9, 2026 | 13,700.00 | 13,990.00 | 13,130.00 | 13,840.00 | 13,840.00 | -4.68% | 188,604 |
| Mar 6, 2026 | 14,650.00 | 15,510.00 | 13,850.00 | 14,520.00 | 14,520.00 | -1.09% | 232,991 |
| Mar 5, 2026 | 13,650.00 | 15,140.00 | 13,370.00 | 14,680.00 | 14,680.00 | 20.03% | 413,095 |
| Mar 4, 2026 | 14,790.00 | 15,140.00 | 12,230.00 | 12,230.00 | 12,230.00 | -19.96% | 613,787 |
| Mar 3, 2026 | 16,200.00 | 16,800.00 | 15,280.00 | 15,280.00 | 15,280.00 | -8.61% | 641,669 |
| Feb 27, 2026 | 16,050.00 | 18,660.00 | 15,910.00 | 16,720.00 | 16,720.00 | 5.16% | 2,808,535 |
| Feb 26, 2026 | 16,700.00 | 16,740.00 | 15,730.00 | 15,900.00 | 15,900.00 | -4.16% | 481,409 |
| Feb 25, 2026 | 16,200.00 | 16,880.00 | 15,830.00 | 16,590.00 | 16,590.00 | 4.34% | 609,791 |
| Feb 24, 2026 | 15,620.00 | 15,980.00 | 15,420.00 | 15,900.00 | 15,900.00 | 1.79% | 305,793 |
| Feb 23, 2026 | 15,620.00 | 16,130.00 | 15,350.00 | 15,620.00 | 15,620.00 | 0.26% | 232,116 |
| Feb 20, 2026 | 15,830.00 | 16,080.00 | 15,370.00 | 15,580.00 | 15,580.00 | -0.89% | 244,087 |
| Feb 19, 2026 | 15,750.00 | 16,180.00 | 15,250.00 | 15,720.00 | 15,720.00 | -0.13% | 336,578 |
| Feb 13, 2026 | 15,900.00 | 16,090.00 | 15,500.00 | 15,740.00 | 15,740.00 | -3.02% | 250,220 |
| Feb 12, 2026 | 16,700.00 | 16,870.00 | 15,900.00 | 16,230.00 | 16,230.00 | -2.52% | 259,962 |
| Feb 11, 2026 | 16,510.00 | 17,340.00 | 16,210.00 | 16,650.00 | 16,650.00 | 0.85% | 478,579 |
| Feb 10, 2026 | 16,900.00 | 17,200.00 | 16,370.00 | 16,510.00 | 16,510.00 | 1.10% | 513,587 |
| Feb 9, 2026 | 16,260.00 | 16,780.00 | 16,050.00 | 16,330.00 | 16,330.00 | 3.29% | 398,766 |
| Feb 6, 2026 | 16,010.00 | 16,490.00 | 15,460.00 | 15,810.00 | 15,810.00 | -4.99% | 676,154 |
| Feb 5, 2026 | 17,000.00 | 17,420.00 | 16,490.00 | 16,640.00 | 16,640.00 | -3.87% | 465,022 |
| Feb 4, 2026 | 18,490.00 | 18,490.00 | 16,800.00 | 17,310.00 | 17,310.00 | -6.43% | 899,687 |
| Feb 3, 2026 | 20,000.00 | 21,100.00 | 18,100.00 | 18,500.00 | 18,500.00 | 5.17% | 2,104,683 |
| Feb 2, 2026 | 19,300.00 | 20,000.00 | 17,540.00 | 17,590.00 | 17,590.00 | -11.61% | 828,088 |
| Jan 30, 2026 | 21,600.00 | 21,650.00 | 19,860.00 | 19,900.00 | 19,900.00 | -7.01% | 810,929 |
| Jan 29, 2026 | 20,950.00 | 21,600.00 | 19,710.00 | 21,400.00 | 21,400.00 | 4.65% | 558,182 |
| Jan 28, 2026 | 19,170.00 | 21,300.00 | 19,170.00 | 20,450.00 | 20,450.00 | 6.68% | 832,142 |
| Jan 27, 2026 | 19,550.00 | 19,990.00 | 18,630.00 | 19,170.00 | 19,170.00 | -4.15% | 545,102 |
| Jan 26, 2026 | 19,960.00 | 20,650.00 | 18,410.00 | 20,000.00 | 20,000.00 | -0.99% | 738,919 |
| Jan 23, 2026 | 19,780.00 | 22,100.00 | 19,580.00 | 20,200.00 | 20,200.00 | 3.48% | 958,568 |
| Jan 22, 2026 | 22,500.00 | 22,550.00 | 19,330.00 | 19,520.00 | 19,520.00 | -7.49% | 1,072,189 |
| Jan 21, 2026 | 19,150.00 | 21,250.00 | 18,770.00 | 21,100.00 | 21,100.00 | 4.98% | 1,155,166 |
| Jan 20, 2026 | 21,900.00 | 22,750.00 | 19,350.00 | 20,100.00 | 20,100.00 | -6.51% | 1,117,600 |
| Jan 19, 2026 | 20,950.00 | 22,000.00 | 20,200.00 | 21,500.00 | 21,500.00 | 2.63% | 1,219,672 |
| Jan 16, 2026 | 21,800.00 | 22,950.00 | 20,400.00 | 20,950.00 | 20,950.00 | -7.10% | 1,354,847 |
| Jan 15, 2026 | 20,950.00 | 24,000.00 | 20,350.00 | 22,550.00 | 22,550.00 | 8.67% | 3,956,714 |
| Jan 14, 2026 | 22,700.00 | 22,850.00 | 20,550.00 | 20,750.00 | 20,750.00 | -5.90% | 1,237,398 |
| Jan 13, 2026 | 22,850.00 | 23,350.00 | 20,800.00 | 22,050.00 | 22,050.00 | - | 2,938,604 |
| Jan 12, 2026 | 18,680.00 | 23,350.00 | 18,630.00 | 22,050.00 | 22,050.00 | 19.38% | 8,533,336 |
| Jan 9, 2026 | 16,050.00 | 20,250.00 | 15,590.00 | 18,470.00 | 18,470.00 | 18.47% | 12,566,426 |
| Jan 8, 2026 | 17,180.00 | 17,700.00 | 15,470.00 | 15,590.00 | 15,590.00 | -7.04% | 2,596,234 |
| Jan 7, 2026 | 14,350.00 | 17,990.00 | 13,660.00 | 16,770.00 | 16,770.00 | 18.10% | 10,957,921 |