Wooriro Co., Ltd (KOSDAQ:046970)
South Korea
· Delayed Price · Currency is KRW 1,293.00
-67.00 (-4.93%)
At close: Mar 9, 2026
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,348.00 | 1,348.00 | 1,261.00 | 1,293.00 | 1,293.00 | -4.93% | 606,674 |
| Mar 6, 2026 | 1,340.00 | 1,374.00 | 1,311.00 | 1,360.00 | 1,360.00 | 1.49% | 445,412 |
| Mar 5, 2026 | 1,255.00 | 1,369.00 | 1,255.00 | 1,340.00 | 1,340.00 | 10.65% | 762,926 |
| Mar 4, 2026 | 1,392.00 | 1,392.00 | 1,211.00 | 1,211.00 | 1,211.00 | -13.68% | 1,774,754 |
| Mar 3, 2026 | 1,440.00 | 1,514.00 | 1,351.00 | 1,403.00 | 1,403.00 | -3.11% | 1,290,005 |
| Feb 27, 2026 | 1,540.00 | 1,590.00 | 1,446.00 | 1,448.00 | 1,448.00 | 0.21% | 2,781,104 |
| Feb 26, 2026 | 1,500.00 | 1,573.00 | 1,433.00 | 1,445.00 | 1,445.00 | 1.19% | 1,382,638 |
| Feb 25, 2026 | 1,442.00 | 1,475.00 | 1,415.00 | 1,428.00 | 1,428.00 | -0.97% | 537,477 |
| Feb 24, 2026 | 1,461.00 | 1,465.00 | 1,420.00 | 1,442.00 | 1,442.00 | -1.30% | 403,668 |
| Feb 23, 2026 | 1,445.00 | 1,508.00 | 1,423.00 | 1,461.00 | 1,461.00 | 1.60% | 697,086 |
| Feb 20, 2026 | 1,438.00 | 1,470.00 | 1,411.00 | 1,438.00 | 1,438.00 | - | 423,448 |
| Feb 19, 2026 | 1,410.00 | 1,472.00 | 1,409.00 | 1,438.00 | 1,438.00 | 3.01% | 711,290 |
| Feb 13, 2026 | 1,447.00 | 1,447.00 | 1,383.00 | 1,396.00 | 1,396.00 | -3.52% | 634,088 |
| Feb 12, 2026 | 1,487.00 | 1,489.00 | 1,420.00 | 1,447.00 | 1,447.00 | -2.69% | 593,857 |
| Feb 11, 2026 | 1,510.00 | 1,510.00 | 1,471.00 | 1,487.00 | 1,487.00 | -0.54% | 307,960 |
| Feb 10, 2026 | 1,498.00 | 1,580.00 | 1,468.00 | 1,495.00 | 1,495.00 | 0.54% | 674,323 |
| Feb 9, 2026 | 1,480.00 | 1,523.00 | 1,480.00 | 1,487.00 | 1,487.00 | 2.34% | 411,401 |
| Feb 6, 2026 | 1,449.00 | 1,489.00 | 1,360.00 | 1,453.00 | 1,453.00 | -0.14% | 664,848 |
| Feb 5, 2026 | 1,536.00 | 1,536.00 | 1,453.00 | 1,455.00 | 1,455.00 | -5.27% | 705,809 |
| Feb 4, 2026 | 1,590.00 | 1,590.00 | 1,505.00 | 1,536.00 | 1,536.00 | -2.85% | 852,924 |
| Feb 3, 2026 | 1,545.00 | 1,595.00 | 1,519.00 | 1,581.00 | 1,581.00 | 4.22% | 1,489,687 |
| Feb 2, 2026 | 1,450.00 | 1,594.00 | 1,410.00 | 1,517.00 | 1,517.00 | 4.48% | 2,608,767 |
| Jan 30, 2026 | 1,527.00 | 1,578.00 | 1,443.00 | 1,452.00 | 1,452.00 | -4.16% | 1,768,081 |
| Jan 29, 2026 | 1,474.00 | 1,543.00 | 1,449.00 | 1,515.00 | 1,515.00 | 4.55% | 1,707,379 |
| Jan 28, 2026 | 1,464.00 | 1,495.00 | 1,438.00 | 1,449.00 | 1,449.00 | -1.02% | 805,184 |
| Jan 27, 2026 | 1,482.00 | 1,494.00 | 1,438.00 | 1,464.00 | 1,464.00 | -1.35% | 757,463 |
| Jan 26, 2026 | 1,524.00 | 1,524.00 | 1,455.00 | 1,484.00 | 1,484.00 | -1.59% | 907,790 |
| Jan 23, 2026 | 1,473.00 | 1,530.00 | 1,451.00 | 1,508.00 | 1,508.00 | 2.65% | 1,723,343 |
| Jan 22, 2026 | 1,481.00 | 1,492.00 | 1,423.00 | 1,469.00 | 1,469.00 | -0.41% | 1,084,202 |
| Jan 21, 2026 | 1,480.00 | 1,510.00 | 1,436.00 | 1,475.00 | 1,475.00 | -0.34% | 1,765,906 |
| Jan 20, 2026 | 1,441.00 | 1,519.00 | 1,420.00 | 1,480.00 | 1,480.00 | 5.34% | 3,890,082 |
| Jan 19, 2026 | 1,303.00 | 1,415.00 | 1,273.00 | 1,405.00 | 1,405.00 | 7.75% | 1,966,494 |
| Jan 16, 2026 | 1,350.00 | 1,374.00 | 1,302.00 | 1,304.00 | 1,304.00 | -3.41% | 588,862 |
| Jan 15, 2026 | 1,325.00 | 1,359.00 | 1,313.00 | 1,350.00 | 1,350.00 | 1.89% | 637,371 |
| Jan 14, 2026 | 1,354.00 | 1,354.00 | 1,318.00 | 1,325.00 | 1,325.00 | -2.14% | 560,953 |
| Jan 13, 2026 | 1,425.00 | 1,425.00 | 1,326.00 | 1,354.00 | 1,354.00 | -4.98% | 1,180,661 |
| Jan 12, 2026 | 1,390.00 | 1,495.00 | 1,377.00 | 1,425.00 | 1,425.00 | 4.24% | 3,209,284 |
| Jan 9, 2026 | 1,325.00 | 1,372.00 | 1,280.00 | 1,367.00 | 1,367.00 | 4.99% | 1,038,050 |
| Jan 8, 2026 | 1,352.00 | 1,355.00 | 1,300.00 | 1,302.00 | 1,302.00 | -3.41% | 702,258 |
| Jan 7, 2026 | 1,332.00 | 1,376.00 | 1,327.00 | 1,348.00 | 1,348.00 | 1.20% | 1,083,203 |
| Jan 6, 2026 | 1,311.00 | 1,333.00 | 1,300.00 | 1,332.00 | 1,332.00 | 1.37% | 624,562 |
| Jan 5, 2026 | 1,280.00 | 1,315.00 | 1,280.00 | 1,314.00 | 1,314.00 | 2.66% | 1,136,025 |
| Jan 2, 2026 | 1,245.00 | 1,287.00 | 1,245.00 | 1,280.00 | 1,280.00 | 2.81% | 447,934 |
| Dec 30, 2025 | 1,253.00 | 1,253.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.48% | 247,083 |
| Dec 29, 2025 | 1,247.00 | 1,260.00 | 1,235.00 | 1,251.00 | 1,251.00 | 0.08% | 407,789 |
| Dec 26, 2025 | 1,255.00 | 1,270.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.40% | 289,431 |
| Dec 24, 2025 | 1,280.00 | 1,280.00 | 1,253.00 | 1,255.00 | 1,255.00 | -1.34% | 281,025 |
| Dec 23, 2025 | 1,308.00 | 1,319.00 | 1,257.00 | 1,272.00 | 1,272.00 | -1.70% | 554,850 |
| Dec 22, 2025 | 1,271.00 | 1,315.00 | 1,269.00 | 1,294.00 | 1,294.00 | 3.69% | 565,820 |
| Dec 19, 2025 | 1,244.00 | 1,261.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.32% | 189,855 |
| Dec 18, 2025 | 1,244.00 | 1,290.00 | 1,232.00 | 1,244.00 | 1,244.00 | -0.72% | 260,426 |
| Dec 17, 2025 | 1,270.00 | 1,271.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.24% | 184,392 |
| Dec 16, 2025 | 1,274.00 | 1,274.00 | 1,243.00 | 1,250.00 | 1,250.00 | -2.04% | 303,705 |
| Dec 15, 2025 | 1,302.00 | 1,302.00 | 1,274.00 | 1,276.00 | 1,276.00 | -2.00% | 343,095 |
| Dec 12, 2025 | 1,293.00 | 1,307.00 | 1,285.00 | 1,302.00 | 1,302.00 | 0.85% | 288,685 |
| Dec 11, 2025 | 1,302.00 | 1,308.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.39% | 200,870 |
| Dec 10, 2025 | 1,288.00 | 1,297.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.16% | 187,535 |
| Dec 9, 2025 | 1,297.00 | 1,304.00 | 1,283.00 | 1,288.00 | 1,288.00 | -0.69% | 211,940 |
| Dec 8, 2025 | 1,292.00 | 1,299.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.39% | 306,364 |
| Dec 5, 2025 | 1,320.00 | 1,324.00 | 1,281.00 | 1,292.00 | 1,292.00 | -0.62% | 453,447 |
| Dec 4, 2025 | 1,277.00 | 1,308.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1.96% | 337,306 |
| Dec 3, 2025 | 1,270.00 | 1,286.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.47% | 146,520 |
| Dec 2, 2025 | 1,279.00 | 1,279.00 | 1,262.00 | 1,269.00 | 1,269.00 | -0.78% | 168,792 |
| Dec 1, 2025 | 1,275.00 | 1,304.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.63% | 327,352 |
| Nov 28, 2025 | 1,239.00 | 1,275.00 | 1,239.00 | 1,271.00 | 1,271.00 | 2.58% | 303,958 |
| Nov 27, 2025 | 1,237.00 | 1,254.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.16% | 322,542 |
| Nov 26, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.08% | 270,154 |
| Nov 25, 2025 | 1,259.00 | 1,307.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.90% | 543,401 |
| Nov 24, 2025 | 1,263.00 | 1,263.00 | 1,221.00 | 1,225.00 | 1,225.00 | -2.08% | 453,190 |
| Nov 21, 2025 | 1,261.00 | 1,276.00 | 1,247.00 | 1,251.00 | 1,251.00 | -3.17% | 543,769 |
| Nov 20, 2025 | 1,284.00 | 1,319.00 | 1,284.00 | 1,292.00 | 1,292.00 | 0.70% | 585,050 |
| Nov 19, 2025 | 1,298.00 | 1,314.00 | 1,253.00 | 1,283.00 | 1,283.00 | -1.00% | 533,063 |
| Nov 18, 2025 | 1,305.00 | 1,340.00 | 1,282.00 | 1,296.00 | 1,296.00 | -0.61% | 978,702 |
| Nov 17, 2025 | 1,316.00 | 1,342.00 | 1,296.00 | 1,304.00 | 1,304.00 | 1.24% | 620,143 |
| Nov 14, 2025 | 1,333.00 | 1,333.00 | 1,288.00 | 1,288.00 | 1,288.00 | -4.38% | 1,012,095 |
| Nov 13, 2025 | 1,356.00 | 1,365.00 | 1,328.00 | 1,347.00 | 1,347.00 | -0.52% | 731,687 |
| Nov 12, 2025 | 1,410.00 | 1,411.00 | 1,345.00 | 1,354.00 | 1,354.00 | -2.17% | 1,372,590 |
| Nov 11, 2025 | 1,335.00 | 1,437.00 | 1,334.00 | 1,384.00 | 1,384.00 | 3.98% | 2,529,899 |
| Nov 10, 2025 | 1,324.00 | 1,337.00 | 1,301.00 | 1,331.00 | 1,331.00 | 0.53% | 1,220,706 |
| Nov 7, 2025 | 1,390.00 | 1,420.00 | 1,314.00 | 1,324.00 | 1,324.00 | -6.50% | 2,603,703 |
| Nov 6, 2025 | 1,367.00 | 1,559.00 | 1,353.00 | 1,416.00 | 1,416.00 | 5.59% | 25,576,610 |
| Nov 5, 2025 | 1,271.00 | 1,544.00 | 1,206.00 | 1,341.00 | 1,341.00 | 4.60% | 41,489,250 |
| Nov 4, 2025 | 1,303.00 | 1,317.00 | 1,280.00 | 1,282.00 | 1,282.00 | -1.46% | 585,455 |
| Nov 3, 2025 | 1,316.00 | 1,324.00 | 1,298.00 | 1,301.00 | 1,301.00 | -1.14% | 420,393 |
| Oct 31, 2025 | 1,329.00 | 1,341.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.83% | 345,284 |
| Oct 30, 2025 | 1,371.00 | 1,381.00 | 1,324.00 | 1,327.00 | 1,327.00 | -3.14% | 598,712 |
| Oct 29, 2025 | 1,365.00 | 1,395.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.37% | 934,948 |
| Oct 28, 2025 | 1,351.00 | 1,391.00 | 1,338.00 | 1,365.00 | 1,365.00 | 0.81% | 1,400,285 |
| Oct 27, 2025 | 1,317.00 | 1,374.00 | 1,317.00 | 1,354.00 | 1,354.00 | 2.89% | 722,703 |
| Oct 24, 2025 | 1,352.00 | 1,362.00 | 1,315.00 | 1,316.00 | 1,316.00 | -2.37% | 739,518 |
| Oct 23, 2025 | 1,326.00 | 1,383.00 | 1,297.00 | 1,348.00 | 1,348.00 | 1.35% | 3,011,631 |
| Oct 22, 2025 | 1,310.00 | 1,340.00 | 1,287.00 | 1,330.00 | 1,330.00 | 1.60% | 458,532 |
| Oct 21, 2025 | 1,305.00 | 1,329.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.31% | 466,573 |
| Oct 20, 2025 | 1,285.00 | 1,312.00 | 1,278.00 | 1,305.00 | 1,305.00 | 1.56% | 433,027 |
| Oct 17, 2025 | 1,327.00 | 1,327.00 | 1,276.00 | 1,285.00 | 1,285.00 | -3.82% | 1,196,490 |
| Oct 16, 2025 | 1,379.00 | 1,385.00 | 1,335.00 | 1,336.00 | 1,336.00 | -2.77% | 905,543 |
| Oct 15, 2025 | 1,351.00 | 1,387.00 | 1,340.00 | 1,374.00 | 1,374.00 | 1.78% | 910,719 |
| Oct 14, 2025 | 1,385.00 | 1,493.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.60% | 10,000,760 |
| Oct 13, 2025 | 1,315.00 | 1,359.00 | 1,300.00 | 1,342.00 | 1,342.00 | -0.15% | 782,147 |
| Oct 10, 2025 | 1,316.00 | 1,346.00 | 1,311.00 | 1,344.00 | 1,344.00 | 3.54% | 1,104,329 |