WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 14,800
-280 (-1.86%)
At close: Apr 29, 2026
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15,100.00 | 15,440.00 | 14,080.00 | 14,210.00 | 14,210.00 | -3.99% | 267,500 |
| Apr 29, 2026 | 15,100.00 | 15,180.00 | 14,510.00 | 14,800.00 | 14,800.00 | -1.86% | 225,932 |
| Apr 28, 2026 | 14,800.00 | 15,600.00 | 14,430.00 | 15,080.00 | 15,080.00 | 3.43% | 511,118 |
| Apr 27, 2026 | 14,360.00 | 14,920.00 | 14,010.00 | 14,580.00 | 14,580.00 | 3.33% | 493,737 |
| Apr 24, 2026 | 13,600.00 | 14,540.00 | 13,360.00 | 14,110.00 | 14,110.00 | 3.90% | 349,197 |
| Apr 23, 2026 | 14,030.00 | 14,080.00 | 13,300.00 | 13,580.00 | 13,580.00 | -2.51% | 180,191 |
| Apr 22, 2026 | 13,840.00 | 14,120.00 | 13,420.00 | 13,930.00 | 13,930.00 | 2.13% | 201,353 |
| Apr 21, 2026 | 13,900.00 | 13,930.00 | 13,350.00 | 13,640.00 | 13,640.00 | 0.37% | 140,000 |
| Apr 20, 2026 | 13,430.00 | 13,950.00 | 13,200.00 | 13,590.00 | 13,590.00 | 1.27% | 190,280 |
| Apr 17, 2026 | 13,580.00 | 13,610.00 | 13,070.00 | 13,420.00 | 13,420.00 | 0.07% | 108,485 |
| Apr 16, 2026 | 13,780.00 | 14,100.00 | 13,340.00 | 13,410.00 | 13,410.00 | -0.07% | 183,004 |
| Apr 15, 2026 | 13,580.00 | 13,650.00 | 13,280.00 | 13,420.00 | 13,420.00 | 1.82% | 109,578 |
| Apr 14, 2026 | 12,940.00 | 13,490.00 | 12,940.00 | 13,180.00 | 13,180.00 | 3.29% | 139,184 |
| Apr 13, 2026 | 12,710.00 | 12,770.00 | 12,310.00 | 12,760.00 | 12,760.00 | -0.62% | 63,556 |
| Apr 10, 2026 | 13,050.00 | 13,350.00 | 12,700.00 | 12,840.00 | 12,840.00 | -0.62% | 88,770 |
| Apr 9, 2026 | 13,510.00 | 13,570.00 | 12,740.00 | 12,920.00 | 12,920.00 | -4.86% | 99,981 |
| Apr 8, 2026 | 12,910.00 | 13,800.00 | 12,670.00 | 13,580.00 | 13,580.00 | 11.04% | 175,658 |
| Apr 7, 2026 | 12,590.00 | 12,810.00 | 12,100.00 | 12,230.00 | 12,230.00 | -0.81% | 69,670 |
| Apr 6, 2026 | 12,600.00 | 12,700.00 | 12,250.00 | 12,330.00 | 12,330.00 | -2.07% | 77,210 |
| Apr 3, 2026 | 12,540.00 | 12,870.00 | 12,420.00 | 12,590.00 | 12,590.00 | 2.11% | 83,347 |
| Apr 2, 2026 | 14,300.00 | 14,680.00 | 12,300.00 | 12,330.00 | 12,330.00 | -8.67% | 259,025 |
| Apr 1, 2026 | 12,970.00 | 13,550.00 | 12,930.00 | 13,500.00 | 13,500.00 | 8.78% | 94,879 |
| Mar 31, 2026 | 12,990.00 | 12,990.00 | 12,400.00 | 12,410.00 | 12,410.00 | -4.46% | 81,944 |
| Mar 30, 2026 | 12,540.00 | 13,190.00 | 12,490.00 | 12,990.00 | 12,990.00 | -2.04% | 58,075 |
| Mar 27, 2026 | 12,600.00 | 13,570.00 | 12,510.00 | 13,260.00 | 13,260.00 | 2.79% | 108,278 |
| Mar 26, 2026 | 13,760.00 | 13,760.00 | 12,870.00 | 12,900.00 | 12,900.00 | -6.25% | 95,830 |
| Mar 25, 2026 | 13,300.00 | 13,960.00 | 13,260.00 | 13,760.00 | 13,760.00 | 3.54% | 95,645 |
| Mar 24, 2026 | 13,400.00 | 13,640.00 | 12,920.00 | 13,290.00 | 13,290.00 | 3.02% | 108,980 |
| 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 |