WooriNet, Inc. (KOSDAQ:115440)
South Korea · Delayed Price · Currency is KRW 7,390.00
-130.00 (-1.73%)
Last updated: Oct 30, 2025, 12:52 PM KST
WooriNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7,540.00 | 7,550.00 | 7,370.00 | 7,520.00 | 7,520.00 | 2.59% | 294,540 |
| Oct 28, 2025 | 7,250.00 | 7,380.00 | 7,130.00 | 7,330.00 | 7,330.00 | 1.52% | 117,115 |
| Oct 27, 2025 | 7,270.00 | 7,300.00 | 7,190.00 | 7,220.00 | 7,220.00 | - | 113,607 |
| Oct 24, 2025 | 7,340.00 | 7,400.00 | 7,160.00 | 7,220.00 | 7,220.00 | -1.37% | 182,871 |
| Oct 23, 2025 | 7,130.00 | 7,400.00 | 7,110.00 | 7,320.00 | 7,320.00 | 1.39% | 304,451 |
| Oct 22, 2025 | 7,190.00 | 7,300.00 | 7,030.00 | 7,220.00 | 7,220.00 | 0.70% | 194,471 |
| Oct 21, 2025 | 6,940.00 | 7,190.00 | 6,920.00 | 7,170.00 | 7,170.00 | 3.31% | 182,510 |
| Oct 20, 2025 | 6,940.00 | 6,990.00 | 6,800.00 | 6,940.00 | 6,940.00 | - | 123,460 |
| Oct 17, 2025 | 7,040.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,940.00 | -2.25% | 171,134 |
| Oct 16, 2025 | 7,210.00 | 7,210.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.39% | 166,805 |
| Oct 15, 2025 | 7,110.00 | 7,220.00 | 7,010.00 | 7,200.00 | 7,200.00 | 1.41% | 224,797 |
| Oct 14, 2025 | 7,200.00 | 7,270.00 | 6,940.00 | 7,100.00 | 7,100.00 | 1.43% | 601,685 |
| Oct 13, 2025 | 6,960.00 | 7,070.00 | 6,800.00 | 7,000.00 | 7,000.00 | -0.99% | 148,402 |
| Oct 10, 2025 | 6,920.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,070.00 | 4.12% | 362,835 |
| Oct 2, 2025 | 6,780.00 | 6,910.00 | 6,760.00 | 6,790.00 | 6,790.00 | -0.88% | 138,312 |
| Oct 1, 2025 | 6,780.00 | 6,900.00 | 6,620.00 | 6,850.00 | 6,850.00 | 2.09% | 239,116 |
| Sep 30, 2025 | 6,540.00 | 7,640.00 | 6,540.00 | 6,710.00 | 6,710.00 | 1.98% | 3,069,272 |
| Sep 29, 2025 | 6,700.00 | 6,700.00 | 6,570.00 | 6,580.00 | 6,580.00 | 0.30% | 56,684 |
| Sep 26, 2025 | 6,790.00 | 6,820.00 | 6,500.00 | 6,560.00 | 6,560.00 | -3.39% | 143,849 |
| Sep 25, 2025 | 6,960.00 | 6,980.00 | 6,780.00 | 6,790.00 | 6,790.00 | -2.72% | 69,727 |
| Sep 24, 2025 | 6,930.00 | 7,060.00 | 6,845.00 | 6,980.00 | 6,980.00 | 0.72% | 128,669 |
| Sep 23, 2025 | 6,930.00 | 6,960.00 | 6,810.00 | 6,930.00 | 6,930.00 | - | 86,726 |
| Sep 22, 2025 | 7,050.00 | 7,080.00 | 6,860.00 | 6,930.00 | 6,930.00 | 0.14% | 216,992 |
| Sep 19, 2025 | 6,980.00 | 7,040.00 | 6,880.00 | 6,920.00 | 6,920.00 | -0.43% | 192,147 |
| Sep 18, 2025 | 6,800.00 | 7,030.00 | 6,750.00 | 6,950.00 | 6,950.00 | 3.27% | 382,880 |
| Sep 17, 2025 | 6,730.00 | 6,760.00 | 6,640.00 | 6,730.00 | 6,730.00 | - | 48,892 |
| Sep 16, 2025 | 6,900.00 | 6,910.00 | 6,710.00 | 6,730.00 | 6,730.00 | -1.61% | 74,527 |
| Sep 15, 2025 | 6,890.00 | 6,890.00 | 6,790.00 | 6,840.00 | 6,840.00 | 1.03% | 152,885 |
| Sep 12, 2025 | 6,730.00 | 6,790.00 | 6,660.00 | 6,770.00 | 6,770.00 | 0.45% | 71,862 |
| Sep 11, 2025 | 6,760.00 | 6,790.00 | 6,680.00 | 6,740.00 | 6,740.00 | 0.15% | 54,389 |
| Sep 10, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,730.00 | 1.97% | 91,838 |
| Sep 9, 2025 | 6,570.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.30% | 34,522 |
| Sep 8, 2025 | 6,520.00 | 6,650.00 | 6,520.00 | 6,620.00 | 6,620.00 | 1.07% | 32,327 |
| Sep 5, 2025 | 6,590.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.30% | 25,389 |
| Sep 4, 2025 | 6,550.00 | 6,670.00 | 6,530.00 | 6,570.00 | 6,570.00 | 0.31% | 22,057 |
| Sep 3, 2025 | 6,580.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.31% | 24,865 |
| Sep 2, 2025 | 6,500.00 | 6,570.00 | 6,470.00 | 6,530.00 | 6,530.00 | -0.15% | 25,276 |
| Sep 1, 2025 | 6,640.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,540.00 | -1.95% | 35,541 |
| Aug 29, 2025 | 6,730.00 | 6,820.00 | 6,650.00 | 6,670.00 | 6,670.00 | -0.74% | 50,533 |
| Aug 28, 2025 | 6,700.00 | 6,740.00 | 6,650.00 | 6,720.00 | 6,720.00 | 0.30% | 46,128 |
| Aug 27, 2025 | 6,640.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.45% | 54,230 |
| Aug 26, 2025 | 6,660.00 | 6,700.00 | 6,625.00 | 6,670.00 | 6,670.00 | - | 35,697 |
| Aug 25, 2025 | 6,610.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,670.00 | 0.45% | 39,214 |
| Aug 22, 2025 | 6,730.00 | 6,730.00 | 6,610.00 | 6,640.00 | 6,640.00 | -0.30% | 34,822 |
| Aug 21, 2025 | 6,550.00 | 6,710.00 | 6,510.00 | 6,660.00 | 6,660.00 | 1.37% | 84,790 |
| Aug 20, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,570.00 | -0.61% | 50,348 |
| Aug 19, 2025 | 6,570.00 | 6,645.00 | 6,510.00 | 6,610.00 | 6,610.00 | 0.61% | 90,242 |
| Aug 18, 2025 | 6,550.00 | 7,080.00 | 6,410.00 | 6,570.00 | 6,570.00 | 0.31% | 344,663 |
| Aug 14, 2025 | 6,510.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 0.61% | 57,912 |
| Aug 13, 2025 | 6,500.00 | 6,560.00 | 6,440.00 | 6,510.00 | 6,510.00 | 0.62% | 34,197 |