WooriNet, Inc. (KOSDAQ:115440)
South Korea · Delayed Price · Currency is KRW 6,920.00
-30.00 (-0.43%)
At close: Sep 19, 2025
WooriNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6,600.00 | 6,650.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.22% | 49,072 |
| Aug 11, 2025 | 6,540.00 | 6,580.00 | 6,480.00 | 6,550.00 | 6,550.00 | 0.15% | 23,138 |
| Aug 8, 2025 | 6,480.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.15% | 42,144 |
| Aug 7, 2025 | 6,480.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,530.00 | 0.77% | 26,628 |
| Aug 6, 2025 | 6,600.00 | 6,680.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.31% | 121,067 |
| Aug 5, 2025 | 6,430.00 | 6,600.00 | 6,430.00 | 6,500.00 | 6,500.00 | 1.09% | 77,893 |
| Aug 4, 2025 | 6,430.00 | 6,550.00 | 6,360.00 | 6,430.00 | 6,430.00 | 1.26% | 102,210 |
| Aug 1, 2025 | 6,360.00 | 6,470.00 | 6,290.00 | 6,350.00 | 6,350.00 | 0.16% | 88,929 |
| Jul 31, 2025 | 6,780.00 | 7,230.00 | 6,340.00 | 6,340.00 | 6,340.00 | 2.26% | 1,077,302 |
| Jul 30, 2025 | 6,170.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.16% | 28,013 |
| Jul 29, 2025 | 6,320.00 | 6,320.00 | 6,130.00 | 6,190.00 | 6,190.00 | 0.32% | 20,739 |
| Jul 28, 2025 | 6,330.00 | 6,330.00 | 6,160.00 | 6,170.00 | 6,170.00 | -1.75% | 28,144 |
| Jul 25, 2025 | 6,200.00 | 6,330.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.29% | 34,190 |
| Jul 24, 2025 | 6,300.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,200.00 | -1.43% | 56,367 |
| Jul 23, 2025 | 6,260.00 | 6,300.00 | 6,240.00 | 6,290.00 | 6,290.00 | -0.16% | 51,498 |
| Jul 22, 2025 | 6,350.00 | 6,360.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.79% | 47,973 |
| Jul 21, 2025 | 6,340.00 | 6,380.00 | 6,290.00 | 6,350.00 | 6,350.00 | - | 35,740 |
| Jul 18, 2025 | 6,390.00 | 6,410.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.47% | 44,391 |
| Jul 17, 2025 | 6,470.00 | 6,540.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.16% | 52,623 |
| Jul 16, 2025 | 6,450.00 | 6,480.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.78% | 34,094 |
| Jul 15, 2025 | 6,380.00 | 6,650.00 | 6,350.00 | 6,440.00 | 6,440.00 | - | 162,706 |
| Jul 14, 2025 | 6,500.00 | 6,500.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.77% | 44,892 |
| Jul 11, 2025 | 6,500.00 | 6,600.00 | 6,480.00 | 6,490.00 | 6,490.00 | -0.15% | 44,056 |