WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 13,080
-200 (-1.51%)
At close: May 20, 2026
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 17,980.00 | 18,000.00 | 15,870.00 | 16,230.00 | 16,230.00 | -8.41% | 711,340 |
| May 13, 2026 | 16,820.00 | 18,040.00 | 16,410.00 | 17,720.00 | 17,720.00 | 5.60% | 1,262,507 |
| May 12, 2026 | 17,900.00 | 18,520.00 | 15,700.00 | 16,780.00 | 16,780.00 | -2.61% | 1,894,282 |
| May 11, 2026 | 16,040.00 | 18,130.00 | 15,310.00 | 17,230.00 | 17,230.00 | 7.42% | 3,783,970 |
| May 8, 2026 | 15,140.00 | 17,650.00 | 14,950.00 | 16,040.00 | 16,040.00 | 9.94% | 7,265,731 |
| May 7, 2026 | 14,190.00 | 17,200.00 | 13,860.00 | 14,590.00 | 14,590.00 | 3.18% | 5,746,177 |
| May 6, 2026 | 14,640.00 | 14,750.00 | 13,850.00 | 14,140.00 | 14,140.00 | -3.35% | 210,633 |
| May 4, 2026 | 14,500.00 | 14,990.00 | 14,390.00 | 14,630.00 | 14,630.00 | 2.96% | 229,232 |
| Apr 30, 2026 | 15,100.00 | 15,440.00 | 14,080.00 | 14,210.00 | 14,210.00 | -3.99% | 268,933 |
| Apr 29, 2026 | 15,100.00 | 15,180.00 | 14,510.00 | 14,800.00 | 14,800.00 | -1.86% | 227,186 |
| Apr 28, 2026 | 14,800.00 | 15,600.00 | 14,430.00 | 15,080.00 | 15,080.00 | 3.43% | 516,517 |
| Apr 27, 2026 | 14,360.00 | 14,920.00 | 14,010.00 | 14,580.00 | 14,580.00 | 3.33% | 495,618 |
| Apr 24, 2026 | 13,600.00 | 14,540.00 | 13,360.00 | 14,110.00 | 14,110.00 | 3.90% | 350,734 |
| Apr 23, 2026 | 14,030.00 | 14,080.00 | 13,300.00 | 13,580.00 | 13,580.00 | -2.51% | 180,688 |
| Apr 22, 2026 | 13,840.00 | 14,120.00 | 13,420.00 | 13,930.00 | 13,930.00 | 2.13% | 202,023 |
| 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% | 192,685 |
| Apr 17, 2026 | 13,580.00 | 13,610.00 | 13,070.00 | 13,420.00 | 13,420.00 | 0.07% | 109,713 |
| Apr 16, 2026 | 13,780.00 | 14,100.00 | 13,340.00 | 13,410.00 | 13,410.00 | -0.07% | 184,516 |
| Apr 15, 2026 | 13,580.00 | 13,650.00 | 13,280.00 | 13,420.00 | 13,420.00 | 1.82% | 110,341 |
| Apr 14, 2026 | 12,940.00 | 13,490.00 | 12,940.00 | 13,180.00 | 13,180.00 | 3.29% | 140,503 |
| Apr 13, 2026 | 12,710.00 | 12,770.00 | 12,310.00 | 12,760.00 | 12,760.00 | -0.62% | 63,692 |
| Apr 10, 2026 | 13,050.00 | 13,350.00 | 12,700.00 | 12,840.00 | 12,840.00 | -0.62% | 89,186 |
| Apr 9, 2026 | 13,510.00 | 13,570.00 | 12,740.00 | 12,920.00 | 12,920.00 | -4.86% | 100,189 |
| Apr 8, 2026 | 12,910.00 | 13,800.00 | 12,670.00 | 13,580.00 | 13,580.00 | 11.04% | 177,694 |
| 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% | 259,945 |
| Apr 1, 2026 | 12,970.00 | 13,550.00 | 12,930.00 | 13,500.00 | 13,500.00 | 8.78% | 96,057 |
| Mar 31, 2026 | 12,990.00 | 12,990.00 | 12,400.00 | 12,410.00 | 12,410.00 | -4.46% | 82,733 |
| 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% | 109,156 |
| Mar 26, 2026 | 13,760.00 | 13,760.00 | 12,870.00 | 12,900.00 | 12,900.00 | -6.25% | 96,180 |
| Mar 25, 2026 | 13,300.00 | 13,960.00 | 13,260.00 | 13,760.00 | 13,760.00 | 3.54% | 96,010 |
| Mar 24, 2026 | 13,400.00 | 13,640.00 | 12,920.00 | 13,290.00 | 13,290.00 | 3.02% | 109,297 |
| Mar 23, 2026 | 13,550.00 | 13,570.00 | 12,790.00 | 12,900.00 | 12,900.00 | -6.32% | 165,936 |
| Mar 20, 2026 | 13,540.00 | 14,000.00 | 13,420.00 | 13,770.00 | 13,770.00 | 2.15% | 119,549 |
| Mar 19, 2026 | 13,640.00 | 13,700.00 | 13,360.00 | 13,480.00 | 13,480.00 | -3.71% | 122,430 |
| Mar 18, 2026 | 14,310.00 | 14,500.00 | 13,780.00 | 14,000.00 | 14,000.00 | -0.64% | 151,141 |
| Mar 17, 2026 | 13,970.00 | 14,370.00 | 13,950.00 | 14,090.00 | 14,090.00 | 3.22% | 171,293 |
| 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% | 129,536 |
| 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% | 157,717 |