Wooriro Co., Ltd (KOSDAQ:046970)
South Korea
· Delayed Price · Currency is KRW 8,750.00
-810.00 (-8.47%)
At close: Apr 28, 2026
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,800.00 | 9,830.00 | 8,750.00 | 8,750.00 | 8,750.00 | -8.47% | 3,374,834 |
| Apr 27, 2026 | 8,800.00 | 9,910.00 | 8,640.00 | 9,560.00 | 9,560.00 | 9.51% | 10,400,024 |
| Apr 24, 2026 | 9,130.00 | 9,730.00 | 8,630.00 | 8,730.00 | 8,730.00 | -4.38% | 6,895,346 |
| Apr 23, 2026 | 10,120.00 | 10,300.00 | 9,000.00 | 9,130.00 | 9,130.00 | -9.51% | 7,166,679 |
| Apr 22, 2026 | 10,620.00 | 11,150.00 | 10,000.00 | 10,090.00 | 10,090.00 | -4.99% | 6,004,857 |
| Apr 21, 2026 | 12,100.00 | 12,130.00 | 10,300.00 | 10,620.00 | 10,620.00 | -12.23% | 12,218,340 |
| Apr 20, 2026 | 13,200.00 | 13,520.00 | 11,460.00 | 12,100.00 | 12,100.00 | -6.71% | 12,801,206 |
| Apr 17, 2026 | 12,000.00 | 16,200.00 | 10,210.00 | 12,970.00 | 12,970.00 | -8.66% | 52,272,488 |
| Apr 15, 2026 | 12,830.00 | 14,990.00 | 11,900.00 | 14,200.00 | 14,200.00 | 19.73% | 34,349,280 |
| Apr 14, 2026 | 11,070.00 | 12,850.00 | 10,810.00 | 11,860.00 | 11,860.00 | 18.72% | 41,713,043 |
| Apr 13, 2026 | 7,800.00 | 9,990.00 | 7,800.00 | 9,990.00 | 9,990.00 | 29.91% | 34,219,630 |
| Apr 10, 2026 | 7,290.00 | 8,900.00 | 7,010.00 | 7,690.00 | 7,690.00 | 6.07% | 30,734,487 |
| Apr 9, 2026 | 7,160.00 | 7,460.00 | 6,680.00 | 7,250.00 | 7,250.00 | 1.26% | 9,055,913 |
| Apr 8, 2026 | 7,540.00 | 7,610.00 | 6,950.00 | 7,160.00 | 7,160.00 | 1.27% | 11,390,815 |
| Apr 7, 2026 | 7,010.00 | 8,250.00 | 6,510.00 | 7,070.00 | 7,070.00 | 1.73% | 27,880,125 |
| Apr 6, 2026 | 7,700.00 | 7,930.00 | 6,870.00 | 6,950.00 | 6,950.00 | -9.74% | 12,833,270 |
| Apr 3, 2026 | 7,850.00 | 8,490.00 | 7,270.00 | 7,700.00 | 7,700.00 | 4.05% | 20,705,184 |
| Apr 2, 2026 | 9,010.00 | 9,380.00 | 6,600.00 | 7,400.00 | 7,400.00 | -13.75% | 33,810,284 |
| Apr 1, 2026 | 8,430.00 | 10,150.00 | 7,900.00 | 8,580.00 | 8,580.00 | 2.75% | 37,955,334 |
| Mar 30, 2026 | 9,500.00 | 10,030.00 | 7,880.00 | 8,350.00 | 8,350.00 | 8.16% | 60,324,760 |
| Mar 27, 2026 | 6,420.00 | 7,720.00 | 5,790.00 | 7,720.00 | 7,720.00 | 29.97% | 27,984,711 |
| Mar 25, 2026 | 5,180.00 | 5,940.00 | 5,100.00 | 5,940.00 | 5,940.00 | 29.84% | 4,850,771 |
| Mar 24, 2026 | 4,575.00 | 4,575.00 | 4,015.00 | 4,575.00 | 4,575.00 | 29.97% | 17,566,560 |
| Mar 23, 2026 | 2,925.00 | 3,520.00 | 2,850.00 | 3,520.00 | 3,520.00 | 29.89% | 8,012,932 |
| Mar 20, 2026 | 2,585.00 | 2,710.00 | 2,330.00 | 2,710.00 | 2,710.00 | 29.98% | 16,201,700 |
| Mar 19, 2026 | 1,576.00 | 2,085.00 | 1,569.00 | 2,085.00 | 2,085.00 | 29.91% | 26,825,897 |
| Mar 18, 2026 | 1,650.00 | 1,672.00 | 1,575.00 | 1,605.00 | 1,605.00 | -1.83% | 1,297,072 |
| Mar 17, 2026 | 1,676.00 | 1,698.00 | 1,557.00 | 1,635.00 | 1,635.00 | -0.30% | 1,990,336 |
| Mar 16, 2026 | 1,543.00 | 1,685.00 | 1,494.00 | 1,640.00 | 1,640.00 | 6.42% | 3,557,840 |
| Mar 13, 2026 | 1,503.00 | 1,560.00 | 1,436.00 | 1,541.00 | 1,541.00 | 1.25% | 1,269,956 |
| Mar 12, 2026 | 1,475.00 | 1,575.00 | 1,461.00 | 1,522.00 | 1,522.00 | 3.54% | 2,562,336 |
| Mar 11, 2026 | 1,368.00 | 1,511.00 | 1,363.00 | 1,470.00 | 1,470.00 | 8.49% | 2,110,150 |
| Mar 10, 2026 | 1,305.00 | 1,369.00 | 1,280.00 | 1,355.00 | 1,355.00 | 4.80% | 495,389 |
| 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 |