WooriNet, Inc. (KOSDAQ:115440)
South Korea · Delayed Price · Currency is KRW 10,200
-890 (-8.03%)
At close: Jun 5, 2026
WooriNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 15,830.00 | 17,110.00 | 14,820.00 | 15,810.00 | 15,810.00 | 4.98% | 2,873,085 |
| May 4, 2026 | 14,650.00 | 15,590.00 | 14,420.00 | 15,060.00 | 15,060.00 | 6.06% | 1,444,106 |
| Apr 30, 2026 | 13,790.00 | 15,290.00 | 13,760.00 | 14,200.00 | 14,200.00 | 3.20% | 1,227,622 |
| Apr 29, 2026 | 13,990.00 | 14,350.00 | 13,470.00 | 13,760.00 | 13,760.00 | -1.64% | 394,797 |
| Apr 28, 2026 | 14,500.00 | 14,800.00 | 13,750.00 | 13,990.00 | 13,990.00 | -2.71% | 447,354 |
| Apr 27, 2026 | 13,100.00 | 15,670.00 | 13,090.00 | 14,380.00 | 14,380.00 | 9.85% | 1,935,445 |
| Apr 24, 2026 | 13,590.00 | 13,950.00 | 12,760.00 | 13,090.00 | 13,090.00 | -2.31% | 551,403 |
| Apr 23, 2026 | 14,570.00 | 14,670.00 | 13,060.00 | 13,400.00 | 13,400.00 | -7.39% | 713,964 |
| Apr 22, 2026 | 14,900.00 | 15,310.00 | 14,370.00 | 14,470.00 | 14,470.00 | -4.80% | 492,025 |
| Apr 21, 2026 | 16,310.00 | 17,000.00 | 14,500.00 | 15,200.00 | 15,200.00 | -5.18% | 1,079,584 |
| Apr 20, 2026 | 15,000.00 | 17,600.00 | 14,280.00 | 16,030.00 | 16,030.00 | 7.51% | 2,600,305 |
| Apr 17, 2026 | 15,150.00 | 15,500.00 | 13,680.00 | 14,910.00 | 14,910.00 | 1.15% | 1,889,567 |
| Apr 16, 2026 | 20,150.00 | 20,200.00 | 14,740.00 | 14,740.00 | 14,740.00 | -21.26% | 3,390,309 |
| Apr 15, 2026 | 19,990.00 | 20,150.00 | 17,450.00 | 18,720.00 | 18,720.00 | 1.41% | 5,113,925 |
| Apr 14, 2026 | 19,680.00 | 21,350.00 | 17,270.00 | 18,460.00 | 18,460.00 | 9.23% | 11,633,070 |
| Apr 13, 2026 | 13,180.00 | 16,900.00 | 13,120.00 | 16,900.00 | 16,900.00 | 30.00% | 12,904,560 |
| Apr 10, 2026 | 11,800.00 | 13,090.00 | 11,360.00 | 13,000.00 | 13,000.00 | 12.75% | 2,905,245 |
| Apr 9, 2026 | 11,950.00 | 11,950.00 | 10,820.00 | 11,530.00 | 11,530.00 | -0.43% | 825,537 |
| Apr 8, 2026 | 11,150.00 | 13,100.00 | 10,800.00 | 11,580.00 | 11,580.00 | 8.83% | 2,957,310 |
| Apr 7, 2026 | 11,160.00 | 11,690.00 | 10,440.00 | 10,640.00 | 10,640.00 | -4.49% | 864,314 |
| Apr 6, 2026 | 11,650.00 | 12,230.00 | 10,710.00 | 11,140.00 | 11,140.00 | -0.98% | 1,052,925 |
| Apr 3, 2026 | 11,250.00 | 11,930.00 | 10,650.00 | 11,250.00 | 11,250.00 | 6.03% | 1,247,935 |
| Apr 2, 2026 | 12,440.00 | 12,450.00 | 10,310.00 | 10,610.00 | 10,610.00 | -11.06% | 1,545,706 |
| Apr 1, 2026 | 10,400.00 | 12,800.00 | 10,400.00 | 11,930.00 | 11,930.00 | 20.14% | 3,256,208 |
| Mar 31, 2026 | 11,500.00 | 11,600.00 | 9,740.00 | 9,930.00 | 9,930.00 | -16.27% | 1,868,395 |
| Mar 30, 2026 | 13,150.00 | 15,200.00 | 11,810.00 | 11,860.00 | 11,860.00 | -14.00% | 4,438,514 |
| Mar 27, 2026 | 12,950.00 | 16,200.00 | 11,720.00 | 13,790.00 | 13,790.00 | 7.23% | 16,031,910 |
| Mar 26, 2026 | 13,500.00 | 16,440.00 | 12,010.00 | 12,860.00 | 12,860.00 | -0.08% | 16,264,170 |
| Mar 25, 2026 | 10,860.00 | 12,870.00 | 10,470.00 | 12,870.00 | 12,870.00 | 30.00% | 4,460,518 |
| Mar 24, 2026 | 8,460.00 | 10,440.00 | 8,300.00 | 9,900.00 | 9,900.00 | 20.73% | 10,357,900 |