WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea
· Delayed Price · Currency is KRW 14,520
-160 (-1.09%)
At close: Mar 6, 2026
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,650.00 | 15,510.00 | 13,850.00 | 14,520.00 | 14,520.00 | -1.09% | 232,991 |
| Mar 5, 2026 | 13,650.00 | 15,140.00 | 13,370.00 | 14,680.00 | 14,680.00 | 20.03% | 413,095 |
| Mar 4, 2026 | 14,790.00 | 15,140.00 | 12,230.00 | 12,230.00 | 12,230.00 | -19.96% | 613,787 |
| Mar 3, 2026 | 16,200.00 | 16,800.00 | 15,280.00 | 15,280.00 | 15,280.00 | -8.61% | 641,669 |
| Feb 27, 2026 | 16,050.00 | 18,660.00 | 15,910.00 | 16,720.00 | 16,720.00 | 5.16% | 2,808,535 |
| Feb 26, 2026 | 16,700.00 | 16,740.00 | 15,730.00 | 15,900.00 | 15,900.00 | -4.16% | 481,409 |
| Feb 25, 2026 | 16,200.00 | 16,880.00 | 15,830.00 | 16,590.00 | 16,590.00 | 4.34% | 609,791 |
| Feb 24, 2026 | 15,620.00 | 15,980.00 | 15,420.00 | 15,900.00 | 15,900.00 | 1.79% | 305,793 |
| Feb 23, 2026 | 15,620.00 | 16,130.00 | 15,350.00 | 15,620.00 | 15,620.00 | 0.26% | 232,116 |
| Feb 20, 2026 | 15,830.00 | 16,080.00 | 15,370.00 | 15,580.00 | 15,580.00 | -0.89% | 244,087 |
| Feb 19, 2026 | 15,750.00 | 16,180.00 | 15,250.00 | 15,720.00 | 15,720.00 | -0.13% | 336,578 |
| Feb 13, 2026 | 15,900.00 | 16,090.00 | 15,500.00 | 15,740.00 | 15,740.00 | -3.02% | 250,220 |
| Feb 12, 2026 | 16,700.00 | 16,870.00 | 15,900.00 | 16,230.00 | 16,230.00 | -2.52% | 259,962 |
| Feb 11, 2026 | 16,510.00 | 17,340.00 | 16,210.00 | 16,650.00 | 16,650.00 | 0.85% | 478,579 |
| Feb 10, 2026 | 16,900.00 | 17,200.00 | 16,370.00 | 16,510.00 | 16,510.00 | 1.10% | 513,587 |
| Feb 9, 2026 | 16,260.00 | 16,780.00 | 16,050.00 | 16,330.00 | 16,330.00 | 3.29% | 398,766 |
| Feb 6, 2026 | 16,010.00 | 16,490.00 | 15,460.00 | 15,810.00 | 15,810.00 | -4.99% | 676,154 |
| Feb 5, 2026 | 17,000.00 | 17,420.00 | 16,490.00 | 16,640.00 | 16,640.00 | -3.87% | 465,022 |
| Feb 4, 2026 | 18,490.00 | 18,490.00 | 16,800.00 | 17,310.00 | 17,310.00 | -6.43% | 899,687 |
| Feb 3, 2026 | 20,000.00 | 21,100.00 | 18,100.00 | 18,500.00 | 18,500.00 | 5.17% | 2,104,683 |
| Feb 2, 2026 | 19,300.00 | 20,000.00 | 17,540.00 | 17,590.00 | 17,590.00 | -11.61% | 828,088 |
| Jan 30, 2026 | 21,600.00 | 21,650.00 | 19,860.00 | 19,900.00 | 19,900.00 | -7.01% | 810,929 |
| Jan 29, 2026 | 20,950.00 | 21,600.00 | 19,710.00 | 21,400.00 | 21,400.00 | 4.65% | 558,182 |
| Jan 28, 2026 | 19,170.00 | 21,300.00 | 19,170.00 | 20,450.00 | 20,450.00 | 6.68% | 832,142 |
| Jan 27, 2026 | 19,550.00 | 19,990.00 | 18,630.00 | 19,170.00 | 19,170.00 | -4.15% | 545,102 |
| Jan 26, 2026 | 19,960.00 | 20,650.00 | 18,410.00 | 20,000.00 | 20,000.00 | -0.99% | 738,919 |
| Jan 23, 2026 | 19,780.00 | 22,100.00 | 19,580.00 | 20,200.00 | 20,200.00 | 3.48% | 958,568 |
| Jan 22, 2026 | 22,500.00 | 22,550.00 | 19,330.00 | 19,520.00 | 19,520.00 | -7.49% | 1,072,189 |
| Jan 21, 2026 | 19,150.00 | 21,250.00 | 18,770.00 | 21,100.00 | 21,100.00 | 4.98% | 1,155,166 |
| Jan 20, 2026 | 21,900.00 | 22,750.00 | 19,350.00 | 20,100.00 | 20,100.00 | -6.51% | 1,117,600 |
| Jan 19, 2026 | 20,950.00 | 22,000.00 | 20,200.00 | 21,500.00 | 21,500.00 | 2.63% | 1,219,672 |
| Jan 16, 2026 | 21,800.00 | 22,950.00 | 20,400.00 | 20,950.00 | 20,950.00 | -7.10% | 1,354,847 |
| Jan 15, 2026 | 20,950.00 | 24,000.00 | 20,350.00 | 22,550.00 | 22,550.00 | 8.67% | 3,956,714 |
| Jan 14, 2026 | 22,700.00 | 22,850.00 | 20,550.00 | 20,750.00 | 20,750.00 | -5.90% | 1,237,398 |
| Jan 13, 2026 | 22,850.00 | 23,350.00 | 20,800.00 | 22,050.00 | 22,050.00 | - | 2,938,604 |
| Jan 12, 2026 | 18,680.00 | 23,350.00 | 18,630.00 | 22,050.00 | 22,050.00 | 19.38% | 8,533,336 |
| Jan 9, 2026 | 16,050.00 | 20,250.00 | 15,590.00 | 18,470.00 | 18,470.00 | 18.47% | 12,566,426 |
| Jan 8, 2026 | 17,180.00 | 17,700.00 | 15,470.00 | 15,590.00 | 15,590.00 | -7.04% | 2,596,234 |
| Jan 7, 2026 | 14,350.00 | 17,990.00 | 13,660.00 | 16,770.00 | 16,770.00 | 18.10% | 10,957,921 |
| Jan 6, 2026 | 15,880.00 | 16,390.00 | 14,020.00 | 14,200.00 | 14,200.00 | -7.01% | 1,836,950 |
| Jan 5, 2026 | 17,550.00 | 17,600.00 | 15,150.00 | 15,270.00 | 15,270.00 | -12.04% | 1,711,620 |
| Jan 2, 2026 | 16,910.00 | 17,670.00 | 16,770.00 | 17,360.00 | 17,360.00 | - | 1,576,967 |
| Dec 30, 2025 | 17,010.00 | 18,350.00 | 16,030.00 | 17,360.00 | 17,360.00 | 4.89% | 3,652,063 |
| Dec 29, 2025 | 15,850.00 | 17,780.00 | 15,410.00 | 16,550.00 | 16,550.00 | 0.42% | 3,444,791 |
| Dec 26, 2025 | 15,030.00 | 18,000.00 | 15,000.00 | 16,480.00 | 16,480.00 | 18.99% | 12,063,680 |
| Dec 24, 2025 | 11,610.00 | 13,850.00 | 11,500.00 | 13,850.00 | 13,850.00 | 29.92% | 5,438,151 |
| Dec 23, 2025 | 11,170.00 | 11,860.00 | 10,590.00 | 10,660.00 | 10,660.00 | -4.31% | 1,010,054 |
| Dec 22, 2025 | 10,370.00 | 11,950.00 | 10,250.00 | 11,140.00 | 11,140.00 | 7.22% | 1,943,448 |
| Dec 19, 2025 | 10,520.00 | 10,730.00 | 10,050.00 | 10,390.00 | 10,390.00 | -0.67% | 666,901 |
| Dec 18, 2025 | 10,010.00 | 10,900.00 | 10,010.00 | 10,460.00 | 10,460.00 | 1.75% | 719,307 |
| Dec 17, 2025 | 11,010.00 | 11,200.00 | 10,210.00 | 10,280.00 | 10,280.00 | -6.55% | 812,629 |
| Dec 16, 2025 | 11,500.00 | 11,690.00 | 10,800.00 | 11,000.00 | 11,000.00 | -6.38% | 724,645 |
| Dec 15, 2025 | 11,650.00 | 12,420.00 | 11,460.00 | 11,750.00 | 11,750.00 | 1.56% | 1,781,665 |
| Dec 12, 2025 | 10,900.00 | 11,830.00 | 10,680.00 | 11,570.00 | 11,570.00 | 6.15% | 2,152,210 |
| Dec 11, 2025 | 10,960.00 | 11,420.00 | 10,510.00 | 10,900.00 | 10,900.00 | -0.55% | 1,477,780 |
| Dec 10, 2025 | 11,550.00 | 11,660.00 | 10,850.00 | 10,960.00 | 10,960.00 | -7.51% | 1,472,804 |
| Dec 9, 2025 | 11,800.00 | 12,350.00 | 11,475.00 | 11,850.00 | 11,850.00 | 1.46% | 2,825,067 |
| Dec 8, 2025 | 10,740.00 | 13,000.00 | 10,660.00 | 11,680.00 | 11,680.00 | 13.73% | 7,916,075 |
| Dec 5, 2025 | 10,210.00 | 11,240.00 | 9,850.00 | 10,270.00 | 10,270.00 | 2.09% | 4,199,403 |
| Dec 4, 2025 | 10,210.00 | 11,440.00 | 9,830.00 | 10,060.00 | 10,060.00 | 2.76% | 7,758,545 |
| Dec 3, 2025 | 9,760.00 | 9,900.00 | 9,440.00 | 9,790.00 | 9,790.00 | -0.41% | 1,728,583 |
| Dec 2, 2025 | 10,100.00 | 10,740.00 | 9,410.00 | 9,830.00 | 9,830.00 | 0.61% | 6,858,729 |
| Dec 1, 2025 | 8,750.00 | 10,470.00 | 8,520.00 | 9,770.00 | 9,770.00 | 18.28% | 15,480,267 |
| Nov 28, 2025 | 6,360.00 | 8,260.00 | 6,350.00 | 8,260.00 | 8,260.00 | 29.87% | 6,297,224 |
| Nov 27, 2025 | 6,200.00 | 6,480.00 | 6,120.00 | 6,360.00 | 6,360.00 | 2.09% | 323,615 |
| Nov 26, 2025 | 6,000.00 | 6,270.00 | 5,950.00 | 6,230.00 | 6,230.00 | 4.71% | 253,276 |
| Nov 25, 2025 | 6,400.00 | 6,410.00 | 5,920.00 | 5,950.00 | 5,950.00 | -5.85% | 435,973 |
| Nov 24, 2025 | 6,270.00 | 6,600.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.28% | 958,830 |
| Nov 21, 2025 | 5,810.00 | 6,750.00 | 5,790.00 | 6,240.00 | 6,240.00 | 4.17% | 1,496,506 |
| Nov 20, 2025 | 6,050.00 | 6,270.00 | 5,940.00 | 5,990.00 | 5,990.00 | -1.16% | 380,243 |
| Nov 19, 2025 | 5,780.00 | 6,660.00 | 5,720.00 | 6,060.00 | 6,060.00 | 6.13% | 2,748,341 |
| Nov 18, 2025 | 5,960.00 | 6,030.00 | 5,650.00 | 5,710.00 | 5,710.00 | -5.31% | 220,910 |
| Nov 17, 2025 | 5,930.00 | 6,090.00 | 5,850.00 | 6,030.00 | 6,030.00 | 2.38% | 112,709 |
| Nov 14, 2025 | 6,050.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,890.00 | -4.69% | 217,114 |
| Nov 13, 2025 | 6,070.00 | 6,240.00 | 5,980.00 | 6,180.00 | 6,180.00 | 1.81% | 184,638 |
| Nov 12, 2025 | 6,050.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.17% | 155,076 |
| Nov 11, 2025 | 6,130.00 | 6,220.00 | 5,940.00 | 6,060.00 | 6,060.00 | -0.82% | 246,813 |
| Nov 10, 2025 | 6,120.00 | 6,150.00 | 5,940.00 | 6,110.00 | 6,110.00 | -0.16% | 167,178 |
| Nov 7, 2025 | 6,250.00 | 6,330.00 | 6,030.00 | 6,120.00 | 6,120.00 | -3.16% | 229,002 |
| Nov 6, 2025 | 6,480.00 | 6,580.00 | 6,100.00 | 6,320.00 | 6,320.00 | -0.78% | 277,794 |
| Nov 5, 2025 | 6,570.00 | 6,640.00 | 6,030.00 | 6,370.00 | 6,370.00 | -5.77% | 500,555 |
| Nov 4, 2025 | 6,850.00 | 7,100.00 | 6,730.00 | 6,760.00 | 6,760.00 | -2.73% | 930,928 |
| Nov 3, 2025 | 6,620.00 | 7,000.00 | 6,520.00 | 6,950.00 | 6,950.00 | 6.27% | 1,051,451 |
| Oct 31, 2025 | 6,470.00 | 6,590.00 | 6,310.00 | 6,540.00 | 6,540.00 | 3.32% | 461,938 |
| Oct 30, 2025 | 6,570.00 | 6,590.00 | 6,250.00 | 6,330.00 | 6,330.00 | -3.65% | 385,189 |
| Oct 29, 2025 | 6,430.00 | 6,660.00 | 6,360.00 | 6,570.00 | 6,570.00 | 2.18% | 392,156 |
| Oct 28, 2025 | 6,720.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,430.00 | -3.31% | 396,070 |
| Oct 27, 2025 | 6,580.00 | 6,780.00 | 6,420.00 | 6,650.00 | 6,650.00 | 2.47% | 736,710 |
| Oct 24, 2025 | 6,640.00 | 6,670.00 | 6,420.00 | 6,490.00 | 6,490.00 | -1.22% | 617,751 |
| Oct 23, 2025 | 6,750.00 | 6,770.00 | 6,500.00 | 6,570.00 | 6,570.00 | -4.09% | 493,409 |
| Oct 22, 2025 | 6,990.00 | 6,990.00 | 6,550.00 | 6,850.00 | 6,850.00 | -1.72% | 475,172 |
| Oct 21, 2025 | 7,250.00 | 7,260.00 | 6,860.00 | 6,970.00 | 6,970.00 | -2.92% | 654,728 |
| Oct 20, 2025 | 6,750.00 | 7,330.00 | 6,750.00 | 7,180.00 | 7,180.00 | 7.32% | 1,516,038 |
| Oct 17, 2025 | 7,150.00 | 7,610.00 | 6,690.00 | 6,690.00 | 6,690.00 | -8.36% | 1,843,655 |
| Oct 16, 2025 | 7,760.00 | 7,880.00 | 7,180.00 | 7,300.00 | 7,300.00 | -6.65% | 1,523,183 |
| Oct 15, 2025 | 7,260.00 | 8,650.00 | 6,890.00 | 7,820.00 | 7,820.00 | 9.07% | 14,196,560 |
| Oct 14, 2025 | 7,940.00 | 7,960.00 | 7,000.00 | 7,170.00 | 7,170.00 | -5.03% | 5,821,085 |
| Oct 13, 2025 | 6,010.00 | 7,550.00 | 5,810.00 | 7,550.00 | 7,550.00 | 29.95% | 10,956,030 |
| Oct 10, 2025 | 5,170.00 | 5,870.00 | 5,150.00 | 5,810.00 | 5,810.00 | 17.37% | 1,576,056 |
| Oct 2, 2025 | 4,970.00 | 4,985.00 | 4,940.00 | 4,950.00 | 4,950.00 | -0.40% | 18,527 |