WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 4,860.00
-20.00 (-0.41%)
At close: Aug 22, 2025, 3:30 PM KST
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,900.00 | 5,240.00 | 4,845.00 | 4,860.00 | - | -0.41% | 121,632 |
| 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 |
| Jul 8, 2025 | 4,965.00 | 5,020.00 | 4,925.00 | 5,000.00 | - | 0.81% | 36,931 |
| Jul 7, 2025 | 5,000.00 | 5,000.00 | 4,945.00 | 4,960.00 | - | -0.80% | 33,132 |
| Jul 4, 2025 | 5,060.00 | 5,070.00 | 5,000.00 | 5,000.00 | - | -0.99% | 40,229 |
| Jul 3, 2025 | 5,040.00 | 5,090.00 | 5,030.00 | 5,050.00 | - | 0.60% | 45,589 |
| Jul 2, 2025 | 5,050.00 | 5,220.00 | 4,955.00 | 5,020.00 | - | -0.40% | 99,567 |
| Jul 1, 2025 | 5,010.00 | 5,110.00 | 5,010.00 | 5,040.00 | - | - | 40,768 |
| Jun 30, 2025 | 5,080.00 | 5,100.00 | 5,020.00 | 5,040.00 | - | -0.79% | 46,047 |
| Jun 27, 2025 | 5,120.00 | 5,180.00 | 5,050.00 | 5,080.00 | - | -0.39% | 48,903 |
| Jun 26, 2025 | 5,210.00 | 5,210.00 | 5,030.00 | 5,100.00 | - | -1.92% | 78,224 |
| Jun 25, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,200.00 | - | - | 67,732 |
| Jun 24, 2025 | 5,180.00 | 5,230.00 | 5,120.00 | 5,200.00 | - | 2.36% | 104,586 |
| Jun 23, 2025 | 5,090.00 | 5,140.00 | 5,000.00 | 5,080.00 | - | -0.97% | 102,009 |
| Jun 20, 2025 | 5,090.00 | 5,210.00 | 5,070.00 | 5,130.00 | - | 0.98% | 70,797 |
| Jun 19, 2025 | 5,080.00 | 5,090.00 | 5,030.00 | 5,080.00 | - | - | 42,398 |
| Jun 18, 2025 | 5,040.00 | 5,100.00 | 5,030.00 | 5,080.00 | - | -0.20% | 46,847 |
| Jun 17, 2025 | 5,110.00 | 5,200.00 | 5,040.00 | 5,090.00 | - | -0.39% | 49,120 |
| Jun 16, 2025 | 5,020.00 | 5,150.00 | 4,990.00 | 5,110.00 | - | 0.79% | 62,773 |
| Jun 13, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,070.00 | - | -2.31% | 127,764 |