WooriNet, Inc. (KOSDAQ:115440)
South Korea · Delayed Price · Currency is KRW 6,560.00
-570.00 (-7.99%)
At close: Jul 20, 2026
WooriNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,890.00 | 7,260.00 | 6,550.00 | 6,560.00 | 6,560.00 | -7.99% | 70,375 |
| Jul 16, 2026 | 7,400.00 | 7,440.00 | 7,070.00 | 7,130.00 | 7,130.00 | -6.55% | 83,725 |
| Jul 15, 2026 | 7,200.00 | 7,800.00 | 7,150.00 | 7,630.00 | 7,630.00 | 9.63% | 155,179 |
| Jul 14, 2026 | 7,000.00 | 7,090.00 | 6,600.00 | 6,960.00 | 6,960.00 | -0.57% | 99,884 |
| Jul 13, 2026 | 7,650.00 | 7,970.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.33% | 118,634 |
| Jul 10, 2026 | 6,990.00 | 8,200.00 | 6,990.00 | 7,720.00 | 7,720.00 | 11.40% | 402,780 |
| Jul 9, 2026 | 6,800.00 | 7,330.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.91% | 97,536 |
| Jul 8, 2026 | 6,820.00 | 7,490.00 | 6,740.00 | 6,800.00 | 6,800.00 | -4.23% | 112,084 |
| Jul 7, 2026 | 7,290.00 | 7,490.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.20% | 151,743 |
| Jul 6, 2026 | 7,280.00 | 7,400.00 | 7,040.00 | 7,260.00 | 7,260.00 | -0.14% | 68,814 |
| Jul 3, 2026 | 7,230.00 | 7,320.00 | 6,550.00 | 7,270.00 | 7,270.00 | 0.97% | 122,060 |
| Jul 2, 2026 | 7,880.00 | 7,880.00 | 7,100.00 | 7,200.00 | 7,200.00 | -8.75% | 144,038 |
| Jul 1, 2026 | 7,800.00 | 8,090.00 | 7,650.00 | 7,890.00 | 7,890.00 | 0.77% | 118,726 |
| Jun 30, 2026 | 8,070.00 | 8,170.00 | 7,720.00 | 7,830.00 | 7,830.00 | -2.25% | 88,548 |
| Jun 29, 2026 | 7,460.00 | 8,060.00 | 7,430.00 | 8,010.00 | 8,010.00 | 6.37% | 123,943 |
| Jun 26, 2026 | 8,050.00 | 8,060.00 | 7,250.00 | 7,530.00 | 7,530.00 | -6.69% | 211,057 |
| Jun 25, 2026 | 8,600.00 | 9,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | -5.83% | 195,323 |
| Jun 24, 2026 | 8,290.00 | 8,830.00 | 8,290.00 | 8,570.00 | 8,570.00 | 3.38% | 212,912 |
| Jun 23, 2026 | 9,400.00 | 9,600.00 | 8,290.00 | 8,290.00 | 8,290.00 | -9.69% | 311,125 |
| Jun 22, 2026 | 9,200.00 | 9,470.00 | 8,800.00 | 9,180.00 | 9,180.00 | -0.76% | 193,474 |
| Jun 19, 2026 | 10,600.00 | 10,750.00 | 9,180.00 | 9,250.00 | 9,250.00 | -11.14% | 609,950 |
| Jun 18, 2026 | 10,290.00 | 12,750.00 | 9,940.00 | 10,410.00 | 10,410.00 | 1.17% | 2,625,562 |
| Jun 17, 2026 | 10,370.00 | 10,620.00 | 9,940.00 | 10,290.00 | 10,290.00 | -1.63% | 129,028 |
| Jun 16, 2026 | 10,850.00 | 11,350.00 | 10,370.00 | 10,460.00 | 10,460.00 | -2.70% | 176,132 |
| Jun 15, 2026 | 11,600.00 | 11,750.00 | 10,570.00 | 10,750.00 | 10,750.00 | -2.36% | 272,180 |
| Jun 12, 2026 | 10,200.00 | 11,470.00 | 10,020.00 | 11,010.00 | 11,010.00 | 13.51% | 595,890 |
| Jun 11, 2026 | 9,110.00 | 9,900.00 | 8,900.00 | 9,700.00 | 9,700.00 | 6.24% | 273,940 |
| Jun 10, 2026 | 9,820.00 | 9,820.00 | 9,000.00 | 9,130.00 | 9,130.00 | -8.33% | 237,411 |
| Jun 9, 2026 | 9,710.00 | 10,540.00 | 9,700.00 | 9,960.00 | 9,960.00 | 5.73% | 315,302 |
| Jun 8, 2026 | 9,250.00 | 9,750.00 | 9,170.00 | 9,420.00 | 9,420.00 | -7.65% | 181,400 |
| Jun 5, 2026 | 10,800.00 | 10,990.00 | 9,900.00 | 10,200.00 | 10,200.00 | -8.03% | 197,307 |
| Jun 4, 2026 | 10,780.00 | 12,000.00 | 10,750.00 | 11,090.00 | 11,090.00 | 3.84% | 333,267 |
| Jun 2, 2026 | 11,350.00 | 11,360.00 | 10,300.00 | 10,680.00 | 10,680.00 | -6.32% | 312,609 |
| Jun 1, 2026 | 12,380.00 | 12,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -9.45% | 615,501 |
| May 29, 2026 | 13,510.00 | 13,700.00 | 12,160.00 | 12,590.00 | 12,590.00 | -3.45% | 387,503 |
| May 28, 2026 | 14,670.00 | 14,840.00 | 12,570.00 | 13,040.00 | 13,040.00 | -11.11% | 433,560 |
| May 27, 2026 | 15,900.00 | 16,620.00 | 14,500.00 | 14,670.00 | 14,670.00 | -7.50% | 1,051,968 |
| May 26, 2026 | 14,600.00 | 16,320.00 | 14,450.00 | 15,860.00 | 15,860.00 | 12.32% | 1,799,895 |
| May 22, 2026 | 14,900.00 | 16,380.00 | 14,000.00 | 14,120.00 | 14,120.00 | 9.29% | 1,707,905 |
| May 21, 2026 | 12,950.00 | 13,330.00 | 12,800.00 | 12,920.00 | 12,920.00 | 2.30% | 427,309 |
| May 20, 2026 | 12,480.00 | 13,910.00 | 11,600.00 | 12,630.00 | 12,630.00 | 1.04% | 1,264,094 |
| May 19, 2026 | 13,170.00 | 13,680.00 | 12,450.00 | 12,500.00 | 12,500.00 | -5.09% | 461,056 |
| May 18, 2026 | 13,480.00 | 13,480.00 | 12,240.00 | 13,170.00 | 13,170.00 | -4.84% | 439,983 |
| May 15, 2026 | 15,040.00 | 15,320.00 | 13,520.00 | 13,840.00 | 13,840.00 | -9.66% | 643,717 |
| May 14, 2026 | 16,140.00 | 17,080.00 | 15,050.00 | 15,320.00 | 15,320.00 | -5.08% | 571,077 |
| May 13, 2026 | 16,860.00 | 16,990.00 | 15,550.00 | 16,140.00 | 16,140.00 | -4.27% | 562,109 |
| May 12, 2026 | 19,180.00 | 19,500.00 | 16,060.00 | 16,860.00 | 16,860.00 | -8.47% | 1,652,617 |
| May 11, 2026 | 18,060.00 | 20,450.00 | 17,850.00 | 18,420.00 | 18,420.00 | 3.60% | 5,609,632 |
| May 8, 2026 | 16,700.00 | 19,690.00 | 15,610.00 | 17,780.00 | 17,780.00 | 6.72% | 8,360,855 |
| May 7, 2026 | 16,300.00 | 19,710.00 | 15,610.00 | 16,660.00 | 16,660.00 | 5.38% | 4,466,300 |