WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 16,550
+70 (0.42%)
At close: Dec 29, 2025
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 15,850.00 | 17,780.00 | 15,410.00 | 16,550.00 | 16,550.00 | 0.42% | 3,444,791 |
| Dec 26, 2025 | 15,030.00 | 18,000.00 | 15,000.00 | 16,480.00 | 16,480.00 | 18.99% | 12,063,680 |
| Dec 24, 2025 | 11,610.00 | 13,850.00 | 11,500.00 | 13,850.00 | 13,850.00 | 29.92% | 5,438,151 |
| Dec 23, 2025 | 11,170.00 | 11,860.00 | 10,590.00 | 10,660.00 | 10,660.00 | -4.31% | 1,010,054 |
| Dec 22, 2025 | 10,370.00 | 11,950.00 | 10,250.00 | 11,140.00 | 11,140.00 | 7.22% | 1,943,448 |
| Dec 19, 2025 | 10,520.00 | 10,730.00 | 10,050.00 | 10,390.00 | 10,390.00 | -0.67% | 666,901 |
| Dec 18, 2025 | 10,010.00 | 10,900.00 | 10,010.00 | 10,460.00 | 10,460.00 | 1.75% | 719,307 |
| Dec 17, 2025 | 11,010.00 | 11,200.00 | 10,210.00 | 10,280.00 | 10,280.00 | -6.55% | 812,629 |
| Dec 16, 2025 | 11,500.00 | 11,690.00 | 10,800.00 | 11,000.00 | 11,000.00 | -6.38% | 724,645 |
| Dec 15, 2025 | 11,650.00 | 12,420.00 | 11,460.00 | 11,750.00 | 11,750.00 | 1.56% | 1,781,665 |
| Dec 12, 2025 | 10,900.00 | 11,830.00 | 10,680.00 | 11,570.00 | 11,570.00 | 6.15% | 2,152,210 |
| Dec 11, 2025 | 10,960.00 | 11,420.00 | 10,510.00 | 10,900.00 | 10,900.00 | -0.55% | 1,477,780 |
| Dec 10, 2025 | 11,550.00 | 11,660.00 | 10,850.00 | 10,960.00 | 10,960.00 | -7.51% | 1,472,804 |
| Dec 9, 2025 | 11,800.00 | 12,350.00 | 11,475.00 | 11,850.00 | 11,850.00 | 1.46% | 2,825,067 |
| Dec 8, 2025 | 10,740.00 | 13,000.00 | 10,660.00 | 11,680.00 | 11,680.00 | 13.73% | 7,916,075 |
| Dec 5, 2025 | 10,210.00 | 11,240.00 | 9,850.00 | 10,270.00 | 10,270.00 | 2.09% | 4,199,403 |
| Dec 4, 2025 | 10,210.00 | 11,440.00 | 9,830.00 | 10,060.00 | 10,060.00 | 2.76% | 7,758,545 |
| Dec 3, 2025 | 9,760.00 | 9,900.00 | 9,440.00 | 9,790.00 | 9,790.00 | -0.41% | 1,728,583 |
| Dec 2, 2025 | 10,100.00 | 10,740.00 | 9,410.00 | 9,830.00 | 9,830.00 | 0.61% | 6,858,729 |
| Dec 1, 2025 | 8,750.00 | 10,470.00 | 8,520.00 | 9,770.00 | 9,770.00 | 18.28% | 15,480,267 |
| Nov 28, 2025 | 6,360.00 | 8,260.00 | 6,350.00 | 8,260.00 | 8,260.00 | 29.87% | 6,297,224 |
| Nov 27, 2025 | 6,200.00 | 6,480.00 | 6,120.00 | 6,360.00 | 6,360.00 | 2.09% | 323,615 |
| Nov 26, 2025 | 6,000.00 | 6,270.00 | 5,950.00 | 6,230.00 | 6,230.00 | 4.71% | 253,276 |
| Nov 25, 2025 | 6,400.00 | 6,410.00 | 5,920.00 | 5,950.00 | 5,950.00 | -5.85% | 435,973 |
| Nov 24, 2025 | 6,270.00 | 6,600.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.28% | 958,830 |
| Nov 21, 2025 | 5,810.00 | 6,750.00 | 5,790.00 | 6,240.00 | 6,240.00 | 4.17% | 1,496,506 |
| Nov 20, 2025 | 6,050.00 | 6,270.00 | 5,940.00 | 5,990.00 | 5,990.00 | -1.16% | 380,243 |
| Nov 19, 2025 | 5,780.00 | 6,660.00 | 5,720.00 | 6,060.00 | 6,060.00 | 6.13% | 2,748,341 |
| Nov 18, 2025 | 5,960.00 | 6,030.00 | 5,650.00 | 5,710.00 | 5,710.00 | -5.31% | 220,910 |
| Nov 17, 2025 | 5,930.00 | 6,090.00 | 5,850.00 | 6,030.00 | 6,030.00 | 2.38% | 112,709 |
| Nov 14, 2025 | 6,050.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,890.00 | -4.69% | 217,114 |
| Nov 13, 2025 | 6,070.00 | 6,240.00 | 5,980.00 | 6,180.00 | 6,180.00 | 1.81% | 184,638 |
| Nov 12, 2025 | 6,050.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.17% | 155,076 |
| Nov 11, 2025 | 6,130.00 | 6,220.00 | 5,940.00 | 6,060.00 | 6,060.00 | -0.82% | 246,813 |
| Nov 10, 2025 | 6,120.00 | 6,150.00 | 5,940.00 | 6,110.00 | 6,110.00 | -0.16% | 167,178 |
| Nov 7, 2025 | 6,250.00 | 6,330.00 | 6,030.00 | 6,120.00 | 6,120.00 | -3.16% | 229,002 |
| Nov 6, 2025 | 6,480.00 | 6,580.00 | 6,100.00 | 6,320.00 | 6,320.00 | -0.78% | 277,794 |
| Nov 5, 2025 | 6,570.00 | 6,640.00 | 6,030.00 | 6,370.00 | 6,370.00 | -5.77% | 500,555 |
| Nov 4, 2025 | 6,850.00 | 7,100.00 | 6,730.00 | 6,760.00 | 6,760.00 | -2.73% | 930,928 |
| Nov 3, 2025 | 6,620.00 | 7,000.00 | 6,520.00 | 6,950.00 | 6,950.00 | 6.27% | 1,051,451 |
| Oct 31, 2025 | 6,470.00 | 6,590.00 | 6,310.00 | 6,540.00 | 6,540.00 | 3.32% | 461,938 |
| Oct 30, 2025 | 6,570.00 | 6,590.00 | 6,250.00 | 6,330.00 | 6,330.00 | -3.65% | 385,189 |
| Oct 29, 2025 | 6,430.00 | 6,660.00 | 6,360.00 | 6,570.00 | 6,570.00 | 2.18% | 392,156 |
| Oct 28, 2025 | 6,720.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,430.00 | -3.31% | 396,070 |
| Oct 27, 2025 | 6,580.00 | 6,780.00 | 6,420.00 | 6,650.00 | 6,650.00 | 2.47% | 736,710 |
| Oct 24, 2025 | 6,640.00 | 6,670.00 | 6,420.00 | 6,490.00 | 6,490.00 | -1.22% | 617,751 |
| Oct 23, 2025 | 6,750.00 | 6,770.00 | 6,500.00 | 6,570.00 | 6,570.00 | -4.09% | 493,409 |
| Oct 22, 2025 | 6,990.00 | 6,990.00 | 6,550.00 | 6,850.00 | 6,850.00 | -1.72% | 475,172 |
| Oct 21, 2025 | 7,250.00 | 7,260.00 | 6,860.00 | 6,970.00 | 6,970.00 | -2.92% | 654,728 |
| Oct 20, 2025 | 6,750.00 | 7,330.00 | 6,750.00 | 7,180.00 | 7,180.00 | 7.32% | 1,516,038 |