WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 7,330.00
+230.00 (3.24%)
At close: Jul 27, 2026
KOSDAQ:101170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7,170.00 | 7,170.00 | 6,740.00 | 6,750.00 | 6,750.00 | -7.91% | 42,220 |
| Jul 27, 2026 | 7,350.00 | 7,610.00 | 7,140.00 | 7,330.00 | 7,330.00 | 3.24% | 48,331 |
| Jul 24, 2026 | 7,790.00 | 7,850.00 | 7,100.00 | 7,100.00 | 7,100.00 | -9.44% | 60,439 |
| Jul 23, 2026 | 7,700.00 | 7,910.00 | 7,110.00 | 7,840.00 | 7,840.00 | 5.95% | 148,266 |
| Jul 22, 2026 | 7,640.00 | 8,190.00 | 7,310.00 | 7,400.00 | 7,400.00 | 6.32% | 377,596 |
| Jul 21, 2026 | 6,190.00 | 7,790.00 | 6,190.00 | 6,960.00 | 6,960.00 | 9.43% | 354,299 |
| Jul 20, 2026 | 6,540.00 | 6,790.00 | 6,360.00 | 6,360.00 | 6,360.00 | -7.02% | 40,980 |
| Jul 16, 2026 | 7,110.00 | 7,220.00 | 6,760.00 | 6,840.00 | 6,840.00 | -6.30% | 39,522 |
| Jul 15, 2026 | 6,940.00 | 7,350.00 | 6,800.00 | 7,300.00 | 7,300.00 | 8.31% | 45,918 |
| Jul 14, 2026 | 6,860.00 | 7,020.00 | 6,410.00 | 6,740.00 | 6,740.00 | -3.85% | 75,141 |
| Jul 13, 2026 | 7,630.00 | 7,900.00 | 7,000.00 | 7,010.00 | 7,010.00 | -8.13% | 43,413 |
| Jul 10, 2026 | 7,050.00 | 7,770.00 | 7,050.00 | 7,630.00 | 7,630.00 | 8.23% | 37,140 |
| Jul 9, 2026 | 7,090.00 | 7,440.00 | 6,930.00 | 7,050.00 | 7,050.00 | -0.98% | 64,882 |
| Jul 8, 2026 | 7,120.00 | 7,520.00 | 7,010.00 | 7,120.00 | 7,120.00 | -3.13% | 74,075 |
| Jul 7, 2026 | 7,470.00 | 7,770.00 | 7,160.00 | 7,350.00 | 7,350.00 | -4.67% | 52,229 |
| Jul 6, 2026 | 7,810.00 | 8,090.00 | 7,540.00 | 7,710.00 | 7,710.00 | -1.28% | 44,860 |
| Jul 3, 2026 | 7,360.00 | 7,900.00 | 6,970.00 | 7,810.00 | 7,810.00 | 6.40% | 88,105 |
| Jul 2, 2026 | 8,020.00 | 8,020.00 | 7,340.00 | 7,340.00 | 7,340.00 | -8.48% | 50,343 |
| Jul 1, 2026 | 7,620.00 | 8,100.00 | 7,410.00 | 8,020.00 | 8,020.00 | 5.25% | 51,814 |
| Jun 30, 2026 | 8,070.00 | 8,300.00 | 7,610.00 | 7,620.00 | 7,620.00 | -3.42% | 67,194 |
| Jun 29, 2026 | 6,900.00 | 7,970.00 | 6,900.00 | 7,890.00 | 7,890.00 | 11.13% | 80,570 |
| Jun 26, 2026 | 7,500.00 | 7,510.00 | 6,820.00 | 7,100.00 | 7,100.00 | -4.70% | 105,752 |
| Jun 25, 2026 | 7,760.00 | 7,950.00 | 7,200.00 | 7,450.00 | 7,450.00 | -3.99% | 76,089 |
| Jun 24, 2026 | 7,550.00 | 8,000.00 | 7,530.00 | 7,760.00 | 7,760.00 | 1.84% | 101,039 |
| Jun 23, 2026 | 8,390.00 | 8,420.00 | 7,620.00 | 7,620.00 | 7,620.00 | -9.18% | 158,459 |
| Jun 22, 2026 | 8,490.00 | 8,920.00 | 8,190.00 | 8,390.00 | 8,390.00 | -3.12% | 117,396 |
| Jun 19, 2026 | 9,250.00 | 9,300.00 | 8,350.00 | 8,660.00 | 8,660.00 | -7.38% | 214,719 |
| Jun 18, 2026 | 9,920.00 | 9,950.00 | 9,260.00 | 9,350.00 | 9,350.00 | -4.98% | 96,890 |
| Jun 17, 2026 | 10,070.00 | 10,100.00 | 9,710.00 | 9,840.00 | 9,840.00 | -1.60% | 69,056 |
| Jun 16, 2026 | 9,920.00 | 10,450.00 | 9,680.00 | 10,000.00 | 10,000.00 | 0.60% | 168,778 |
| Jun 15, 2026 | 10,130.00 | 10,320.00 | 9,780.00 | 9,940.00 | 9,940.00 | 1.12% | 87,438 |
| Jun 12, 2026 | 9,600.00 | 10,200.00 | 9,470.00 | 9,830.00 | 9,830.00 | 5.02% | 174,404 |
| Jun 11, 2026 | 9,130.00 | 9,420.00 | 8,680.00 | 9,360.00 | 9,360.00 | 2.52% | 96,517 |
| Jun 10, 2026 | 9,290.00 | 9,400.00 | 8,670.00 | 9,130.00 | 9,130.00 | -0.87% | 126,206 |
| Jun 9, 2026 | 8,940.00 | 9,550.00 | 8,870.00 | 9,210.00 | 9,210.00 | 3.72% | 210,700 |
| Jun 8, 2026 | 9,350.00 | 9,760.00 | 8,560.00 | 8,880.00 | 8,880.00 | -11.73% | 155,704 |
| Jun 5, 2026 | 10,580.00 | 10,810.00 | 9,830.00 | 10,060.00 | 10,060.00 | -7.71% | 138,135 |
| Jun 4, 2026 | 10,390.00 | 10,960.00 | 10,350.00 | 10,900.00 | 10,900.00 | 3.81% | 117,556 |
| Jun 2, 2026 | 11,800.00 | 11,830.00 | 10,080.00 | 10,500.00 | 10,500.00 | -10.33% | 375,745 |
| Jun 1, 2026 | 13,300.00 | 13,690.00 | 11,500.00 | 11,710.00 | 11,710.00 | -11.89% | 471,535 |
| May 29, 2026 | 13,520.00 | 14,330.00 | 12,950.00 | 13,290.00 | 13,290.00 | 0.30% | 280,292 |
| May 28, 2026 | 13,270.00 | 14,220.00 | 12,590.00 | 13,250.00 | 13,250.00 | 1.30% | 278,148 |
| May 27, 2026 | 14,050.00 | 14,050.00 | 12,800.00 | 13,080.00 | 13,080.00 | -6.03% | 225,188 |
| May 26, 2026 | 14,100.00 | 14,660.00 | 13,600.00 | 13,920.00 | 13,920.00 | 0.43% | 240,440 |
| May 22, 2026 | 14,050.00 | 14,180.00 | 13,570.00 | 13,860.00 | 13,860.00 | -1.00% | 153,886 |
| May 21, 2026 | 13,460.00 | 14,210.00 | 13,320.00 | 14,000.00 | 14,000.00 | 7.03% | 253,377 |
| May 20, 2026 | 13,370.00 | 14,000.00 | 12,320.00 | 13,080.00 | 13,080.00 | -1.51% | 488,677 |
| May 19, 2026 | 14,490.00 | 14,490.00 | 12,880.00 | 13,280.00 | 13,280.00 | -8.85% | 303,024 |
| May 18, 2026 | 14,900.00 | 15,150.00 | 13,970.00 | 14,570.00 | 14,570.00 | -4.40% | 323,710 |
| May 15, 2026 | 16,380.00 | 17,280.00 | 14,800.00 | 15,240.00 | 15,240.00 | -6.10% | 729,482 |