WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea · Delayed Price · Currency is KRW 7,980.00
+120.00 (1.53%)
At close: Sep 9, 2026
KOSDAQ:101170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 8,940.00 | 9,170.00 | 8,150.00 | 8,150.00 | 8,150.00 | -6.43% | 91,378 |
| Aug 14, 2026 | 8,350.00 | 9,000.00 | 8,300.00 | 8,710.00 | 8,710.00 | 4.31% | 146,894 |
| Aug 13, 2026 | 8,490.00 | 8,720.00 | 8,050.00 | 8,350.00 | 8,350.00 | -0.71% | 80,619 |
| Aug 12, 2026 | 8,400.00 | 8,550.00 | 8,110.00 | 8,410.00 | 8,410.00 | 0.12% | 33,775 |
| Aug 11, 2026 | 8,530.00 | 8,680.00 | 8,320.00 | 8,400.00 | 8,400.00 | -1.64% | 38,490 |
| Aug 10, 2026 | 8,030.00 | 8,580.00 | 8,030.00 | 8,540.00 | 8,540.00 | 6.35% | 61,032 |
| Aug 7, 2026 | 8,300.00 | 8,700.00 | 7,890.00 | 8,030.00 | 8,030.00 | -3.14% | 49,274 |
| Aug 6, 2026 | 8,650.00 | 8,650.00 | 8,100.00 | 8,290.00 | 8,290.00 | -2.13% | 58,529 |
| Aug 5, 2026 | 8,110.00 | 8,670.00 | 8,110.00 | 8,470.00 | 8,470.00 | 5.22% | 114,420 |
| Aug 4, 2026 | 7,740.00 | 8,140.00 | 7,630.00 | 8,050.00 | 8,050.00 | 3.74% | 107,759 |
| Aug 3, 2026 | 7,300.00 | 8,070.00 | 7,020.00 | 7,760.00 | 7,760.00 | 6.45% | 104,209 |
| Jul 31, 2026 | 6,700.00 | 7,300.00 | 6,490.00 | 7,290.00 | 7,290.00 | 12.33% | 76,990 |
| Jul 30, 2026 | 6,050.00 | 6,840.00 | 6,050.00 | 6,490.00 | 6,490.00 | 1.88% | 82,269 |
| Jul 29, 2026 | 6,920.00 | 7,220.00 | 5,760.00 | 6,370.00 | 6,370.00 | -5.63% | 166,924 |
| 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 |