Skip to main content
WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,270
+210 (2.09%)
At close: Dec 5, 2025

KOSDAQ:101170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202510,210.0011,440.009,830.0010,060.0010,060.002.76%7,758,545
Dec 3, 20259,760.009,900.009,440.009,790.009,790.00-0.41%1,728,583
Dec 2, 202510,100.0010,740.009,410.009,830.009,830.000.61%6,858,729
Dec 1, 20258,750.0010,470.008,520.009,770.009,770.0018.28%15,480,267
Nov 28, 20256,360.008,260.006,350.008,260.008,260.0029.87%6,297,224
Nov 27, 20256,200.006,480.006,120.006,360.006,360.002.09%323,615
Nov 26, 20256,000.006,270.005,950.006,230.006,230.004.71%253,276
Nov 25, 20256,400.006,410.005,920.005,950.005,950.00-5.85%435,973
Nov 24, 20256,270.006,600.006,200.006,320.006,320.001.28%958,830
Nov 21, 20255,810.006,750.005,790.006,240.006,240.004.17%1,496,506
Nov 20, 20256,050.006,270.005,940.005,990.005,990.00-1.16%380,243
Nov 19, 20255,780.006,660.005,720.006,060.006,060.006.13%2,748,341
Nov 18, 20255,960.006,030.005,650.005,710.005,710.00-5.31%220,910
Nov 17, 20255,930.006,090.005,850.006,030.006,030.002.38%112,709
Nov 14, 20256,050.006,050.005,840.005,890.005,890.00-4.69%217,114
Nov 13, 20256,070.006,240.005,980.006,180.006,180.001.81%184,638
Nov 12, 20256,050.006,100.005,950.006,070.006,070.000.17%155,076
Nov 11, 20256,130.006,220.005,940.006,060.006,060.00-0.82%246,813
Nov 10, 20256,120.006,150.005,940.006,110.006,110.00-0.16%167,178
Nov 7, 20256,250.006,330.006,030.006,120.006,120.00-3.16%229,002
Nov 6, 20256,480.006,580.006,100.006,320.006,320.00-0.78%277,794
Nov 5, 20256,570.006,640.006,030.006,370.006,370.00-5.77%500,555
Nov 4, 20256,850.007,100.006,730.006,760.006,760.00-2.73%930,928
Nov 3, 20256,620.007,000.006,520.006,950.006,950.006.27%1,051,451
Oct 31, 20256,470.006,590.006,310.006,540.006,540.003.32%461,938
Oct 30, 20256,570.006,590.006,250.006,330.006,330.00-3.65%385,189
Oct 29, 20256,430.006,660.006,360.006,570.006,570.002.18%392,156
Oct 28, 20256,720.006,730.006,390.006,430.006,430.00-3.31%396,070
Oct 27, 20256,580.006,780.006,420.006,650.006,650.002.47%736,710
Oct 24, 20256,640.006,670.006,420.006,490.006,490.00-1.22%617,751
Oct 23, 20256,750.006,770.006,500.006,570.006,570.00-4.09%493,409
Oct 22, 20256,990.006,990.006,550.006,850.006,850.00-1.72%475,172
Oct 21, 20257,250.007,260.006,860.006,970.006,970.00-2.92%654,728
Oct 20, 20256,750.007,330.006,750.007,180.007,180.007.32%1,516,038
Oct 17, 20257,150.007,610.006,690.006,690.006,690.00-8.36%1,843,655
Oct 16, 20257,760.007,880.007,180.007,300.007,300.00-6.65%1,523,183
Oct 15, 20257,260.008,650.006,890.007,820.007,820.009.07%14,196,560
Oct 14, 20257,940.007,960.007,000.007,170.007,170.00-5.03%5,821,085
Oct 13, 20256,010.007,550.005,810.007,550.007,550.0029.95%10,956,030
Oct 10, 20255,170.005,870.005,150.005,810.005,810.0017.37%1,576,056
Oct 2, 20254,970.004,985.004,940.004,950.004,950.00-0.40%18,527
Oct 1, 20255,000.005,010.004,940.004,970.004,970.00-0.60%38,307
Sep 30, 20255,020.005,050.004,970.005,000.005,000.00-0.99%40,565
Sep 29, 20255,020.005,070.005,010.005,050.005,050.000.80%23,140
Sep 26, 20255,170.005,170.005,010.005,010.005,010.00-3.09%57,514
Sep 25, 20255,160.005,240.005,120.005,170.005,170.00-55,761
Sep 24, 20255,240.005,240.005,110.005,170.005,170.00-0.96%43,563
Sep 23, 20255,280.005,290.005,190.005,220.005,220.00-1.14%47,157
Sep 22, 20255,390.005,470.005,280.005,280.005,280.00-1.12%52,860
Sep 19, 20255,400.005,400.005,280.005,340.005,340.00-57,932
Sep 18, 20255,290.005,460.005,290.005,340.005,340.000.95%106,908
Sep 17, 20255,340.005,340.005,250.005,290.005,290.00-1.49%53,908
Sep 16, 20255,520.005,520.005,320.005,370.005,370.00-2.72%112,462
Sep 15, 20255,530.005,620.005,440.005,520.005,520.000.73%229,723
Sep 12, 20255,450.005,750.005,330.005,480.005,480.001.67%712,904
Sep 11, 20255,340.005,470.005,300.005,390.005,390.001.13%160,629
Sep 10, 20255,350.005,410.005,260.005,330.005,330.00-0.37%98,911
Sep 9, 20255,100.005,460.005,100.005,350.005,350.004.49%421,062
Sep 8, 20255,080.005,160.005,020.005,120.005,120.001.39%48,874
Sep 5, 20255,030.005,090.005,030.005,050.005,050.000.40%24,517
Sep 4, 20255,050.005,070.005,020.005,030.005,030.00-0.20%43,538
Sep 3, 20255,010.005,080.004,975.005,040.005,040.00-27,362
Sep 2, 20254,935.005,040.004,935.005,040.005,040.001.31%53,900
Sep 1, 20255,070.005,070.004,970.004,975.004,975.00-1.87%36,600
Aug 29, 20255,100.005,110.005,030.005,070.005,070.00-0.59%18,207
Aug 28, 20255,040.005,100.005,020.005,100.005,100.000.99%48,330
Aug 27, 20255,010.005,070.004,985.005,050.005,050.001.00%40,217
Aug 26, 20254,950.005,070.004,945.005,000.005,000.000.60%58,764
Aug 25, 20254,870.004,980.004,870.004,970.004,970.002.26%55,024
Aug 22, 20254,900.005,240.004,845.004,860.004,860.00-0.41%122,231
Aug 21, 20254,905.004,910.004,870.004,880.004,880.00-0.10%28,355
Aug 20, 20255,010.005,010.004,875.004,885.004,885.00-2.69%77,684
Aug 19, 20255,010.005,050.004,980.005,020.005,020.00-0.20%43,291
Aug 18, 20255,040.005,050.004,985.005,030.005,030.00-0.98%49,648
Aug 14, 20255,100.005,140.005,080.005,080.005,080.00-0.97%68,459
Aug 13, 20255,170.005,180.005,100.005,130.005,130.00-0.58%48,420
Aug 12, 20255,200.005,220.005,140.005,160.005,160.00-0.77%24,458
Aug 11, 20255,210.005,240.005,180.005,200.005,200.00-0.38%26,609
Aug 8, 20255,210.005,260.005,200.005,220.005,220.00-43,743
Aug 7, 20255,250.005,260.005,140.005,220.005,220.00-56,543
Aug 6, 20255,160.005,230.005,120.005,220.005,220.001.16%39,351
Aug 5, 20255,080.005,200.005,080.005,160.005,160.001.57%50,891
Aug 4, 20255,120.005,120.005,060.005,080.005,080.00-0.39%23,360
Aug 1, 20255,160.005,160.005,010.005,100.005,100.00-1.35%98,519
Jul 31, 20255,250.005,250.005,100.005,170.005,170.00-0.77%53,547
Jul 30, 20255,220.005,250.005,170.005,210.005,210.00-0.38%39,388
Jul 29, 20255,150.005,260.005,130.005,230.005,230.000.58%83,403
Jul 28, 20255,160.005,220.005,100.005,200.005,200.001.36%89,058
Jul 25, 20255,110.005,140.005,060.005,130.005,130.000.39%57,319
Jul 24, 20255,060.005,160.005,050.005,110.005,110.000.99%99,471
Jul 23, 20255,050.005,070.004,980.005,060.005,060.000.40%32,611
Jul 22, 20255,040.005,090.005,020.005,040.005,040.00-0.40%56,098
Jul 21, 20255,010.005,080.005,010.005,060.005,060.000.60%24,569
Jul 18, 20254,950.005,040.004,925.005,030.005,030.001.62%44,987
Jul 17, 20254,995.005,020.004,945.004,950.004,950.00-1.39%42,473
Jul 16, 20255,000.005,040.004,960.005,020.005,020.00-0.20%39,644
Jul 15, 20254,975.005,030.004,955.005,030.005,030.000.40%25,948
Jul 14, 20255,030.005,050.004,955.005,010.005,010.00-0.40%39,364
Jul 11, 20254,980.005,060.004,950.005,030.005,030.001.31%65,361
Jul 10, 20254,995.004,995.004,955.004,965.004,965.00-0.30%23,424