WooriNet, Inc. (KOSDAQ:115440)
South Korea · Delayed Price · Currency is KRW 6,740.00
-410.00 (-5.73%)
At close: Nov 6, 2026
WooriNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,800.00 | 6,930.00 | 6,400.00 | 6,740.00 | 6,740.00 | -5.73% | 153,160 |
| Nov 5, 2026 | 7,700.00 | 7,920.00 | 7,050.00 | 7,150.00 | 7,150.00 | -8.33% | 131,350 |
| Nov 4, 2026 | 7,850.00 | 8,000.00 | 7,350.00 | 7,800.00 | 7,800.00 | 1.30% | 111,819 |
| Nov 3, 2026 | 8,160.00 | 8,160.00 | 7,660.00 | 7,700.00 | 7,700.00 | -5.75% | 78,479 |
| Nov 2, 2026 | 7,880.00 | 8,280.00 | 7,850.00 | 8,170.00 | 8,170.00 | 1.36% | 111,094 |
| Oct 30, 2026 | 8,310.00 | 8,420.00 | 7,930.00 | 8,060.00 | 8,060.00 | -6.39% | 144,900 |
| Oct 29, 2026 | 8,850.00 | 9,450.00 | 8,510.00 | 8,610.00 | 8,610.00 | -3.80% | 396,132 |
| Oct 28, 2026 | 8,690.00 | 9,340.00 | 8,650.00 | 8,950.00 | 8,950.00 | 6.29% | 380,937 |
| Oct 27, 2026 | 8,560.00 | 8,800.00 | 8,370.00 | 8,420.00 | 8,420.00 | -0.12% | 150,804 |
| Oct 26, 2026 | 8,490.00 | 8,870.00 | 8,400.00 | 8,430.00 | 8,430.00 | -3.10% | 138,792 |
| Oct 23, 2026 | 8,600.00 | 8,750.00 | 8,330.00 | 8,700.00 | 8,700.00 | -1.36% | 150,159 |
| Oct 22, 2026 | 9,290.00 | 9,460.00 | 8,750.00 | 8,820.00 | 8,820.00 | -4.96% | 183,089 |
| Oct 21, 2026 | 9,470.00 | 9,520.00 | 9,080.00 | 9,280.00 | 9,280.00 | -1.17% | 263,467 |
| Oct 20, 2026 | 9,560.00 | 9,810.00 | 9,240.00 | 9,390.00 | 9,390.00 | -3.49% | 154,573 |
| Oct 19, 2026 | 9,370.00 | 9,780.00 | 9,120.00 | 9,730.00 | 9,730.00 | 0.21% | 195,059 |
| Oct 16, 2026 | 9,590.00 | 9,930.00 | 9,100.00 | 9,710.00 | 9,710.00 | 3.74% | 438,467 |
| Oct 15, 2026 | 9,440.00 | 9,520.00 | 9,050.00 | 9,360.00 | 9,360.00 | -6.40% | 326,911 |
| Oct 14, 2026 | 10,120.00 | 10,560.00 | 9,850.00 | 10,000.00 | 10,000.00 | -1.09% | 260,206 |
| Oct 13, 2026 | 10,130.00 | 10,680.00 | 9,710.00 | 10,110.00 | 10,110.00 | -3.25% | 389,391 |
| Oct 12, 2026 | 11,000.00 | 11,300.00 | 10,450.00 | 10,450.00 | 10,450.00 | -4.57% | 393,856 |
| Oct 8, 2026 | 11,360.00 | 11,500.00 | 10,660.00 | 10,950.00 | 10,950.00 | -4.78% | 374,503 |
| Oct 7, 2026 | 12,370.00 | 12,640.00 | 11,400.00 | 11,500.00 | 11,500.00 | -5.97% | 599,386 |
| Oct 6, 2026 | 12,950.00 | 12,980.00 | 12,160.00 | 12,230.00 | 12,230.00 | -1.13% | 1,143,851 |
| Oct 2, 2026 | 12,300.00 | 13,280.00 | 12,010.00 | 12,370.00 | 12,370.00 | 4.74% | 3,020,231 |
| Oct 1, 2026 | 11,610.00 | 11,890.00 | 11,110.00 | 11,810.00 | 11,810.00 | 0.68% | 727,692 |
| Sep 30, 2026 | 11,760.00 | 13,070.00 | 11,560.00 | 11,730.00 | 11,730.00 | 2.45% | 3,883,374 |
| Sep 29, 2026 | 12,070.00 | 12,160.00 | 11,190.00 | 11,450.00 | 11,450.00 | -5.45% | 1,030,895 |
| Sep 28, 2026 | 12,230.00 | 13,340.00 | 11,710.00 | 12,110.00 | 12,110.00 | -0.08% | 8,728,767 |
| Sep 23, 2026 | 10,510.00 | 12,120.00 | 10,130.00 | 12,120.00 | 12,120.00 | 29.90% | 7,090,222 |
| Sep 22, 2026 | 10,100.00 | 10,240.00 | 9,250.00 | 9,330.00 | 9,330.00 | -5.76% | 714,593 |
| 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% | 5,691,026 |
| Sep 17, 2026 | 9,850.00 | 9,860.00 | 9,320.00 | 9,370.00 | 9,370.00 | -3.10% | 752,644 |
| Sep 16, 2026 | 8,760.00 | 10,650.00 | 8,760.00 | 9,670.00 | 9,670.00 | 11.02% | 8,527,379 |
| 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% | 5,239,052 |
| Sep 11, 2026 | 7,810.00 | 9,560.00 | 7,770.00 | 8,300.00 | 8,300.00 | 3.49% | 2,575,031 |
| Sep 10, 2026 | 8,370.00 | 8,370.00 | 7,760.00 | 8,020.00 | 8,020.00 | -2.20% | 418,594 |
| Sep 9, 2026 | 7,320.00 | 9,300.00 | 7,320.00 | 8,200.00 | 8,200.00 | 12.18% | 2,545,854 |
| Sep 8, 2026 | 7,120.00 | 7,500.00 | 7,120.00 | 7,310.00 | 7,310.00 | 1.95% | 103,206 |
| 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% | 57,438 |
| Sep 2, 2026 | 7,100.00 | 7,250.00 | 7,060.00 | 7,080.00 | 7,080.00 | -3.01% | 40,665 |
| Sep 1, 2026 | 7,460.00 | 7,460.00 | 7,130.00 | 7,300.00 | 7,300.00 | -2.14% | 51,843 |
| Aug 31, 2026 | 7,290.00 | 7,460.00 | 7,010.00 | 7,460.00 | 7,460.00 | -0.13% | 45,013 |
| Aug 28, 2026 | 7,490.00 | 7,790.00 | 7,260.00 | 7,470.00 | 7,470.00 | -0.27% | 81,040 |
| Aug 27, 2026 | 7,300.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 2.74% | 75,006 |
| Aug 26, 2026 | 7,500.00 | 7,520.00 | 7,070.00 | 7,290.00 | 7,290.00 | 0.28% | 35,398 |
| Aug 25, 2026 | 7,030.00 | 7,270.00 | 6,700.00 | 7,270.00 | 7,270.00 | 3.41% | 47,059 |