WooriNet, Inc. (KOSDAQ:115440)
South Korea · Delayed Price · Currency is KRW 12,120
+2,790 (29.90%)
At close: Sep 23, 2026
WooriNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,510.00 | 12,120.00 | 10,130.00 | 12,120.00 | 12,120.00 | 29.90% | 7,079,927 |
| Sep 22, 2026 | 10,100.00 | 10,240.00 | 9,250.00 | 9,330.00 | 9,330.00 | -5.76% | 482,419 |
| Sep 21, 2026 | 10,240.00 | 10,730.00 | 9,800.00 | 9,900.00 | 9,900.00 | -3.04% | 888,597 |
| Sep 18, 2026 | 9,430.00 | 10,950.00 | 9,370.00 | 10,210.00 | 10,210.00 | 8.96% | 5,610,123 |
| Sep 17, 2026 | 9,850.00 | 9,860.00 | 9,320.00 | 9,370.00 | 9,370.00 | -3.10% | 694,178 |
| Sep 16, 2026 | 8,760.00 | 10,650.00 | 8,760.00 | 9,670.00 | 9,670.00 | 11.02% | 8,201,395 |
| Sep 15, 2026 | 9,110.00 | 10,150.00 | 8,510.00 | 8,710.00 | 8,710.00 | -2.02% | 2,917,341 |
| Sep 14, 2026 | 8,300.00 | 10,250.00 | 8,080.00 | 8,890.00 | 8,890.00 | 7.11% | 5,112,155 |
| Sep 11, 2026 | 7,810.00 | 9,560.00 | 7,770.00 | 8,300.00 | 8,300.00 | 3.49% | 2,566,692 |
| Sep 10, 2026 | 8,370.00 | 8,370.00 | 7,760.00 | 8,020.00 | 8,020.00 | -2.20% | 413,722 |
| Sep 9, 2026 | 7,320.00 | 9,300.00 | 7,320.00 | 8,200.00 | 8,200.00 | 12.18% | 2,536,250 |
| Sep 8, 2026 | 7,120.00 | 7,500.00 | 7,120.00 | 7,310.00 | 7,310.00 | 1.95% | 103,102 |
| Sep 7, 2026 | 7,240.00 | 7,360.00 | 7,080.00 | 7,170.00 | 7,170.00 | -0.14% | 27,739 |
| Sep 4, 2026 | 7,000.00 | 7,190.00 | 6,980.00 | 7,180.00 | 7,180.00 | 3.91% | 37,071 |
| Sep 3, 2026 | 7,110.00 | 7,200.00 | 6,830.00 | 6,910.00 | 6,910.00 | -2.40% | 57,329 |
| Sep 2, 2026 | 7,100.00 | 7,250.00 | 7,060.00 | 7,080.00 | 7,080.00 | -3.01% | 40,243 |
| Sep 1, 2026 | 7,460.00 | 7,460.00 | 7,130.00 | 7,300.00 | 7,300.00 | -2.14% | 51,730 |
| Aug 31, 2026 | 7,290.00 | 7,460.00 | 7,010.00 | 7,460.00 | 7,460.00 | -0.13% | 44,745 |
| Aug 28, 2026 | 7,490.00 | 7,790.00 | 7,260.00 | 7,470.00 | 7,470.00 | -0.27% | 80,686 |
| Aug 27, 2026 | 7,300.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 2.74% | 73,097 |
| Aug 26, 2026 | 7,500.00 | 7,520.00 | 7,070.00 | 7,290.00 | 7,290.00 | 0.28% | 35,126 |
| Aug 25, 2026 | 7,030.00 | 7,270.00 | 6,700.00 | 7,270.00 | 7,270.00 | 3.41% | 47,010 |
| Aug 24, 2026 | 7,010.00 | 7,280.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1.01% | 38,414 |
| Aug 21, 2026 | 7,320.00 | 7,350.00 | 6,900.00 | 6,960.00 | 6,960.00 | -4.92% | 76,916 |
| Aug 20, 2026 | 7,300.00 | 7,460.00 | 7,170.00 | 7,320.00 | 7,320.00 | 0.83% | 41,415 |
| Aug 19, 2026 | 7,350.00 | 7,500.00 | 7,100.00 | 7,260.00 | 7,260.00 | -2.55% | 58,577 |
| Aug 18, 2026 | 7,930.00 | 7,980.00 | 7,430.00 | 7,450.00 | 7,450.00 | -5.34% | 85,606 |
| Aug 14, 2026 | 7,850.00 | 8,000.00 | 7,640.00 | 7,870.00 | 7,870.00 | 0.51% | 65,952 |
| Aug 13, 2026 | 8,170.00 | 8,170.00 | 7,820.00 | 7,830.00 | 7,830.00 | -1.01% | 119,602 |
| Aug 12, 2026 | 7,600.00 | 7,950.00 | 7,390.00 | 7,910.00 | 7,910.00 | 4.08% | 108,194 |
| Aug 11, 2026 | 7,770.00 | 7,850.00 | 7,350.00 | 7,600.00 | 7,600.00 | -3.18% | 79,486 |
| Aug 10, 2026 | 7,390.00 | 7,870.00 | 7,390.00 | 7,850.00 | 7,850.00 | 6.66% | 130,177 |
| Aug 7, 2026 | 7,570.00 | 7,740.00 | 7,130.00 | 7,360.00 | 7,360.00 | 0.14% | 82,041 |
| Aug 6, 2026 | 7,680.00 | 7,680.00 | 7,220.00 | 7,350.00 | 7,350.00 | -4.05% | 105,588 |
| Aug 5, 2026 | 7,530.00 | 7,900.00 | 7,240.00 | 7,660.00 | 7,660.00 | 7.43% | 307,972 |
| Aug 4, 2026 | 6,750.00 | 7,210.00 | 6,690.00 | 7,130.00 | 7,130.00 | 8.69% | 168,029 |
| Aug 3, 2026 | 6,090.00 | 6,720.00 | 6,090.00 | 6,560.00 | 6,560.00 | 3.14% | 80,712 |
| Jul 31, 2026 | 5,790.00 | 6,360.00 | 5,740.00 | 6,360.00 | 6,360.00 | 14.59% | 144,322 |
| Jul 30, 2026 | 5,290.00 | 5,880.00 | 5,290.00 | 5,550.00 | 5,550.00 | -3.48% | 64,716 |
| Jul 29, 2026 | 6,210.00 | 6,400.00 | 5,440.00 | 5,750.00 | 5,750.00 | -7.26% | 169,960 |
| Jul 28, 2026 | 6,710.00 | 7,000.00 | 6,130.00 | 6,200.00 | 6,200.00 | -7.32% | 96,849 |
| Jul 27, 2026 | 6,840.00 | 6,850.00 | 6,610.00 | 6,690.00 | 6,690.00 | 0.60% | 41,955 |
| Jul 24, 2026 | 7,400.00 | 7,400.00 | 6,640.00 | 6,650.00 | 6,650.00 | -5.81% | 85,380 |
| Jul 23, 2026 | 6,990.00 | 7,060.00 | 6,780.00 | 7,060.00 | 7,060.00 | 5.37% | 65,806 |
| Jul 22, 2026 | 6,790.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.06% | 70,597 |
| Jul 21, 2026 | 6,560.00 | 6,820.00 | 6,350.00 | 6,630.00 | 6,630.00 | 1.07% | 70,008 |
| 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 |