WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 7,540.00
+350.00 (4.87%)
At close: Nov 2, 2026
KOSDAQ:101170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7,010.00 | 7,660.00 | 6,930.00 | 7,540.00 | 7,540.00 | 4.87% | 136,963 |
| Oct 30, 2026 | 8,180.00 | 8,190.00 | 7,180.00 | 7,190.00 | 7,190.00 | -14.91% | 294,476 |
| Oct 29, 2026 | 8,400.00 | 8,900.00 | 7,970.00 | 8,450.00 | 8,450.00 | -0.71% | 558,515 |
| Oct 28, 2026 | 8,770.00 | 9,050.00 | 8,180.00 | 8,510.00 | 8,510.00 | 0.47% | 1,172,437 |
| Oct 27, 2026 | 7,200.00 | 9,400.00 | 7,200.00 | 8,470.00 | 8,470.00 | 16.99% | 1,826,835 |
| Oct 26, 2026 | 6,630.00 | 7,890.00 | 6,630.00 | 7,240.00 | 7,240.00 | 6.63% | 172,983 |
| Oct 23, 2026 | 6,650.00 | 6,900.00 | 6,590.00 | 6,790.00 | 6,790.00 | -1.88% | 34,866 |
| Oct 22, 2026 | 7,240.00 | 7,290.00 | 6,880.00 | 6,920.00 | 6,920.00 | -4.42% | 34,573 |
| Oct 21, 2026 | 7,080.00 | 7,270.00 | 7,070.00 | 7,240.00 | 7,240.00 | 2.55% | 20,059 |
| Oct 20, 2026 | 7,470.00 | 7,480.00 | 7,020.00 | 7,060.00 | 7,060.00 | -5.11% | 30,105 |
| Oct 19, 2026 | 6,930.00 | 7,450.00 | 6,930.00 | 7,440.00 | 7,440.00 | 3.33% | 19,756 |
| Oct 16, 2026 | 6,930.00 | 7,360.00 | 6,930.00 | 7,200.00 | 7,200.00 | 4.65% | 63,826 |
| Oct 15, 2026 | 7,370.00 | 7,470.00 | 6,830.00 | 6,880.00 | 6,880.00 | -11.68% | 80,868 |
| Oct 14, 2026 | 7,770.00 | 7,960.00 | 7,480.00 | 7,790.00 | 7,790.00 | 1.17% | 51,681 |
| Oct 13, 2026 | 7,820.00 | 7,910.00 | 7,460.00 | 7,700.00 | 7,700.00 | -4.70% | 61,149 |
| Oct 12, 2026 | 8,730.00 | 8,780.00 | 8,030.00 | 8,080.00 | 8,080.00 | -8.29% | 73,835 |
| Oct 8, 2026 | 9,000.00 | 9,050.00 | 8,720.00 | 8,810.00 | 8,810.00 | -2.22% | 41,745 |
| Oct 7, 2026 | 9,550.00 | 9,560.00 | 8,940.00 | 9,010.00 | 9,010.00 | -5.06% | 81,381 |
| Oct 6, 2026 | 8,770.00 | 9,830.00 | 8,630.00 | 9,490.00 | 9,490.00 | 8.09% | 252,452 |
| Oct 2, 2026 | 8,500.00 | 8,870.00 | 8,420.00 | 8,780.00 | 8,780.00 | 3.54% | 38,512 |
| Oct 1, 2026 | 8,040.00 | 8,500.00 | 8,040.00 | 8,480.00 | 8,480.00 | 4.18% | 28,097 |
| Sep 30, 2026 | 8,180.00 | 8,230.00 | 8,050.00 | 8,140.00 | 8,140.00 | -0.12% | 25,555 |
| Sep 29, 2026 | 8,530.00 | 8,530.00 | 8,100.00 | 8,150.00 | 8,150.00 | -4.90% | 41,191 |
| Sep 28, 2026 | 8,490.00 | 8,770.00 | 8,430.00 | 8,570.00 | 8,570.00 | -0.35% | 23,819 |
| Sep 23, 2026 | 8,580.00 | 8,730.00 | 8,470.00 | 8,600.00 | 8,600.00 | 1.18% | 22,933 |
| Sep 22, 2026 | 8,770.00 | 8,840.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.63% | 29,842 |
| Sep 21, 2026 | 8,880.00 | 8,900.00 | 8,590.00 | 8,730.00 | 8,730.00 | -0.80% | 36,312 |
| Sep 18, 2026 | 8,700.00 | 9,000.00 | 8,510.00 | 8,800.00 | 8,800.00 | 1.97% | 78,915 |
| Sep 17, 2026 | 8,550.00 | 8,750.00 | 8,530.00 | 8,630.00 | 8,630.00 | - | 40,773 |
| Sep 16, 2026 | 8,530.00 | 8,650.00 | 8,385.00 | 8,630.00 | 8,630.00 | 1.41% | 46,214 |
| Sep 15, 2026 | 8,010.00 | 8,900.00 | 8,010.00 | 8,510.00 | 8,510.00 | 4.03% | 146,528 |
| Sep 14, 2026 | 8,350.00 | 8,350.00 | 8,060.00 | 8,180.00 | 8,180.00 | -2.62% | 28,259 |
| Sep 11, 2026 | 8,260.00 | 8,570.00 | 8,030.00 | 8,400.00 | 8,400.00 | 0.84% | 52,193 |
| Sep 10, 2026 | 8,150.00 | 8,450.00 | 7,960.00 | 8,330.00 | 8,330.00 | 4.39% | 89,174 |
| Sep 9, 2026 | 7,860.00 | 8,090.00 | 7,820.00 | 7,980.00 | 7,980.00 | 1.53% | 53,025 |
| Sep 8, 2026 | 8,040.00 | 8,110.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.20% | 33,701 |
| Sep 7, 2026 | 8,030.00 | 8,300.00 | 7,910.00 | 8,120.00 | 8,120.00 | 2.14% | 62,205 |
| Sep 4, 2026 | 7,600.00 | 8,040.00 | 7,500.00 | 7,950.00 | 7,950.00 | 6.71% | 65,905 |
| Sep 3, 2026 | 7,560.00 | 7,740.00 | 7,430.00 | 7,450.00 | 7,450.00 | -1.46% | 39,238 |
| Sep 2, 2026 | 7,830.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,560.00 | -5.26% | 40,742 |
| Sep 1, 2026 | 8,200.00 | 8,220.00 | 7,920.00 | 7,980.00 | 7,980.00 | -3.04% | 50,483 |
| Aug 31, 2026 | 8,080.00 | 8,240.00 | 7,860.00 | 8,230.00 | 8,230.00 | -0.60% | 39,358 |
| Aug 28, 2026 | 8,370.00 | 8,460.00 | 8,180.00 | 8,280.00 | 8,280.00 | -1.19% | 44,945 |
| Aug 27, 2026 | 8,500.00 | 8,580.00 | 8,230.00 | 8,380.00 | 8,380.00 | -2.44% | 89,448 |
| Aug 26, 2026 | 9,120.00 | 9,340.00 | 8,410.00 | 8,590.00 | 8,590.00 | -4.45% | 157,312 |
| Aug 25, 2026 | 8,700.00 | 9,120.00 | 8,120.00 | 8,990.00 | 8,990.00 | 3.33% | 156,899 |
| Aug 24, 2026 | 7,900.00 | 8,760.00 | 7,800.00 | 8,700.00 | 8,700.00 | 10.27% | 145,083 |
| Aug 21, 2026 | 8,260.00 | 8,350.00 | 7,820.00 | 7,890.00 | 7,890.00 | -6.18% | 77,294 |
| Aug 20, 2026 | 8,260.00 | 9,050.00 | 8,240.00 | 8,410.00 | 8,410.00 | 3.32% | 223,678 |
| Aug 19, 2026 | 7,850.00 | 8,940.00 | 7,850.00 | 8,140.00 | 8,140.00 | -0.12% | 88,225 |