WooriNet, Inc. (KOSDAQ:115440)
South Korea
· Delayed Price · Currency is KRW 6,930.00
+270.00 (4.05%)
At close: Mar 6, 2026
WooriNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,660.00 | 6,960.00 | 6,660.00 | 6,930.00 | 6,930.00 | 4.05% | 67,531 |
| Mar 5, 2026 | 6,520.00 | 6,870.00 | 6,520.00 | 6,660.00 | 6,660.00 | 5.55% | 153,632 |
| Mar 4, 2026 | 6,960.00 | 6,960.00 | 6,300.00 | 6,310.00 | 6,310.00 | -9.86% | 396,671 |
| Mar 3, 2026 | 7,100.00 | 7,320.00 | 6,980.00 | 7,000.00 | 7,000.00 | -2.51% | 183,155 |
| Feb 27, 2026 | 7,430.00 | 7,450.00 | 7,160.00 | 7,180.00 | 7,180.00 | -1.51% | 221,705 |
| Feb 26, 2026 | 7,260.00 | 7,610.00 | 7,250.00 | 7,290.00 | 7,290.00 | - | 303,335 |
| Feb 25, 2026 | 7,350.00 | 7,440.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.68% | 108,301 |
| Feb 24, 2026 | 7,330.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,340.00 | 0.41% | 108,466 |
| Feb 23, 2026 | 7,220.00 | 7,390.00 | 7,140.00 | 7,310.00 | 7,310.00 | 1.53% | 194,408 |
| Feb 20, 2026 | 7,180.00 | 7,230.00 | 7,060.00 | 7,200.00 | 7,200.00 | 1.41% | 155,417 |
| Feb 19, 2026 | 6,970.00 | 7,140.00 | 6,950.00 | 7,100.00 | 7,100.00 | 2.75% | 109,978 |
| Feb 13, 2026 | 7,110.00 | 7,110.00 | 6,890.00 | 6,910.00 | 6,910.00 | -2.81% | 232,506 |
| Feb 12, 2026 | 7,210.00 | 7,240.00 | 7,050.00 | 7,110.00 | 7,110.00 | -1.11% | 156,463 |
| Feb 11, 2026 | 7,280.00 | 7,290.00 | 7,000.00 | 7,190.00 | 7,190.00 | -1.24% | 211,231 |
| Feb 10, 2026 | 7,700.00 | 7,790.00 | 7,100.00 | 7,280.00 | 7,280.00 | -6.19% | 535,425 |
| Feb 9, 2026 | 7,660.00 | 7,850.00 | 7,520.00 | 7,760.00 | 7,760.00 | 4.30% | 199,642 |
| Feb 6, 2026 | 7,410.00 | 7,550.00 | 7,120.00 | 7,440.00 | 7,440.00 | -1.72% | 156,267 |
| Feb 5, 2026 | 7,800.00 | 7,800.00 | 7,530.00 | 7,570.00 | 7,570.00 | -3.07% | 172,878 |
| Feb 4, 2026 | 7,850.00 | 7,900.00 | 7,730.00 | 7,810.00 | 7,810.00 | -0.89% | 142,302 |
| Feb 3, 2026 | 7,820.00 | 7,930.00 | 7,740.00 | 7,880.00 | 7,880.00 | 2.07% | 147,832 |
| Feb 2, 2026 | 7,970.00 | 8,040.00 | 7,590.00 | 7,720.00 | 7,720.00 | -3.50% | 301,172 |
| Jan 30, 2026 | 8,170.00 | 8,290.00 | 7,860.00 | 8,000.00 | 8,000.00 | -0.37% | 331,082 |
| Jan 29, 2026 | 7,850.00 | 8,100.00 | 7,680.00 | 8,030.00 | 8,030.00 | 3.75% | 463,121 |
| Jan 28, 2026 | 7,690.00 | 7,860.00 | 7,660.00 | 7,740.00 | 7,740.00 | 1.57% | 152,437 |
| Jan 27, 2026 | 7,640.00 | 7,760.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.78% | 175,810 |
| Jan 26, 2026 | 7,670.00 | 7,710.00 | 7,580.00 | 7,680.00 | 7,680.00 | 0.13% | 214,555 |
| Jan 23, 2026 | 7,790.00 | 7,790.00 | 7,600.00 | 7,670.00 | 7,670.00 | -1.41% | 150,754 |
| Jan 22, 2026 | 7,680.00 | 7,850.00 | 7,580.00 | 7,780.00 | 7,780.00 | 1.43% | 298,320 |
| Jan 21, 2026 | 7,560.00 | 8,000.00 | 7,460.00 | 7,670.00 | 7,670.00 | 0.13% | 381,272 |
| Jan 20, 2026 | 7,630.00 | 7,790.00 | 7,410.00 | 7,660.00 | 7,660.00 | 0.79% | 306,611 |
| Jan 19, 2026 | 7,190.00 | 7,670.00 | 7,190.00 | 7,600.00 | 7,600.00 | 5.12% | 407,737 |
| Jan 16, 2026 | 7,320.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.77% | 226,049 |
| Jan 15, 2026 | 7,330.00 | 7,420.00 | 7,140.00 | 7,360.00 | 7,360.00 | 0.27% | 401,964 |
| Jan 14, 2026 | 7,540.00 | 7,560.00 | 7,290.00 | 7,340.00 | 7,340.00 | -3.42% | 605,239 |
| Jan 13, 2026 | 7,260.00 | 8,460.00 | 7,090.00 | 7,600.00 | 7,600.00 | 4.68% | 8,736,864 |
| Jan 12, 2026 | 7,250.00 | 7,370.00 | 7,180.00 | 7,260.00 | 7,260.00 | 0.14% | 58,139 |
| Jan 9, 2026 | 7,140.00 | 7,310.00 | 7,090.00 | 7,250.00 | 7,250.00 | 1.83% | 52,384 |
| Jan 8, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.47% | 86,993 |
| Jan 7, 2026 | 7,400.00 | 7,540.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.22% | 86,746 |
| Jan 6, 2026 | 7,520.00 | 7,520.00 | 7,320.00 | 7,390.00 | 7,390.00 | -1.47% | 52,633 |
| Jan 5, 2026 | 7,500.00 | 7,670.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.67% | 123,114 |
| Jan 2, 2026 | 7,170.00 | 7,510.00 | 7,170.00 | 7,450.00 | 7,450.00 | 2.76% | 105,050 |
| Dec 30, 2025 | 7,220.00 | 7,280.00 | 7,170.00 | 7,250.00 | 7,250.00 | 0.42% | 38,355 |
| Dec 29, 2025 | 7,340.00 | 7,340.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.96% | 58,714 |
| Dec 26, 2025 | 7,350.00 | 7,430.00 | 7,260.00 | 7,290.00 | 7,190.00 | -0.82% | 47,555 |
| Dec 24, 2025 | 7,330.00 | 7,380.00 | 7,280.00 | 7,350.00 | 7,249.18 | 0.27% | 50,852 |
| Dec 23, 2025 | 7,600.00 | 7,610.00 | 7,310.00 | 7,330.00 | 7,229.45 | -2.27% | 65,112 |
| Dec 22, 2025 | 7,350.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,397.12 | 2.04% | 103,118 |
| Dec 19, 2025 | 7,300.00 | 7,400.00 | 7,220.00 | 7,350.00 | 7,249.18 | 0.82% | 40,439 |
| Dec 18, 2025 | 7,420.00 | 7,500.00 | 7,200.00 | 7,290.00 | 7,190.00 | -1.75% | 95,711 |
| Dec 17, 2025 | 7,370.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,318.22 | 1.23% | 111,925 |
| Dec 16, 2025 | 7,430.00 | 7,470.00 | 7,200.00 | 7,330.00 | 7,229.45 | -1.35% | 78,507 |
| Dec 15, 2025 | 7,570.00 | 7,570.00 | 7,350.00 | 7,430.00 | 7,328.08 | -1.85% | 47,953 |
| Dec 12, 2025 | 7,520.00 | 7,600.00 | 7,370.00 | 7,570.00 | 7,466.16 | 0.80% | 125,558 |
| Dec 11, 2025 | 7,640.00 | 7,640.00 | 7,350.00 | 7,510.00 | 7,406.98 | 4.45% | 401,668 |
| Dec 10, 2025 | 7,110.00 | 7,200.00 | 7,070.00 | 7,190.00 | 7,091.37 | 0.70% | 46,311 |
| Dec 9, 2025 | 7,160.00 | 7,190.00 | 7,100.00 | 7,140.00 | 7,042.06 | -0.28% | 29,298 |
| Dec 8, 2025 | 7,260.00 | 7,260.00 | 7,090.00 | 7,160.00 | 7,061.78 | -0.42% | 39,532 |
| Dec 5, 2025 | 7,250.00 | 7,280.00 | 7,070.00 | 7,190.00 | 7,091.37 | -0.14% | 58,106 |
| Dec 4, 2025 | 7,230.00 | 7,290.00 | 7,140.00 | 7,200.00 | 7,101.23 | -0.41% | 42,718 |
| Dec 3, 2025 | 7,240.00 | 7,360.00 | 7,140.00 | 7,230.00 | 7,130.82 | -0.14% | 35,444 |
| Dec 2, 2025 | 7,210.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,140.69 | 0.14% | 44,842 |
| Dec 1, 2025 | 7,290.00 | 7,440.00 | 7,220.00 | 7,230.00 | 7,130.82 | -0.28% | 85,731 |
| Nov 28, 2025 | 6,940.00 | 7,270.00 | 6,940.00 | 7,250.00 | 7,150.55 | 4.47% | 153,109 |
| Nov 27, 2025 | 6,880.00 | 6,980.00 | 6,870.00 | 6,940.00 | 6,844.80 | 1.02% | 51,314 |
| Nov 26, 2025 | 6,740.00 | 6,890.00 | 6,730.00 | 6,870.00 | 6,775.76 | 1.93% | 38,770 |
| Nov 25, 2025 | 6,840.00 | 7,020.00 | 6,720.00 | 6,740.00 | 6,647.54 | -1.46% | 63,878 |
| Nov 24, 2025 | 7,000.00 | 7,030.00 | 6,820.00 | 6,840.00 | 6,746.17 | -2.29% | 52,765 |
| Nov 21, 2025 | 7,010.00 | 7,120.00 | 6,920.00 | 7,000.00 | 6,903.98 | -1.82% | 70,858 |
| Nov 20, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,130.00 | 7,032.19 | 0.99% | 57,657 |
| Nov 19, 2025 | 6,980.00 | 7,120.00 | 6,800.00 | 7,060.00 | 6,963.16 | 1.58% | 91,815 |
| Nov 18, 2025 | 7,250.00 | 7,290.00 | 6,920.00 | 6,950.00 | 6,854.66 | -4.14% | 150,526 |
| Nov 17, 2025 | 7,150.00 | 7,440.00 | 7,100.00 | 7,250.00 | 7,150.55 | 1.12% | 97,024 |
| Nov 14, 2025 | 7,080.00 | 7,210.00 | 7,020.00 | 7,170.00 | 7,071.65 | - | 111,944 |
| Nov 13, 2025 | 7,380.00 | 7,380.00 | 7,120.00 | 7,170.00 | 7,071.65 | -2.32% | 120,595 |
| Nov 12, 2025 | 7,410.00 | 7,430.00 | 7,270.00 | 7,340.00 | 7,239.31 | -0.94% | 85,082 |
| Nov 11, 2025 | 7,550.00 | 7,630.00 | 7,350.00 | 7,410.00 | 7,308.35 | -1.72% | 162,584 |
| Nov 10, 2025 | 7,260.00 | 7,540.00 | 7,150.00 | 7,540.00 | 7,436.57 | 4.29% | 175,100 |
| Nov 7, 2025 | 7,330.00 | 7,330.00 | 6,960.00 | 7,230.00 | 7,130.82 | -1.63% | 189,017 |
| Nov 6, 2025 | 7,390.00 | 7,470.00 | 7,240.00 | 7,350.00 | 7,249.18 | 1.38% | 130,501 |
| Nov 5, 2025 | 7,320.00 | 7,330.00 | 6,960.00 | 7,250.00 | 7,150.55 | -1.36% | 200,680 |
| Nov 4, 2025 | 7,500.00 | 7,500.00 | 7,310.00 | 7,350.00 | 7,249.18 | -2.13% | 141,485 |
| Nov 3, 2025 | 7,340.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,406.98 | 2.32% | 167,965 |
| Oct 31, 2025 | 7,350.00 | 7,380.00 | 7,250.00 | 7,340.00 | 7,239.31 | -0.14% | 97,165 |
| Oct 30, 2025 | 7,540.00 | 7,540.00 | 7,320.00 | 7,350.00 | 7,249.18 | -2.26% | 167,764 |
| Oct 29, 2025 | 7,540.00 | 7,550.00 | 7,370.00 | 7,520.00 | 7,416.84 | 2.59% | 294,540 |
| Oct 28, 2025 | 7,250.00 | 7,380.00 | 7,130.00 | 7,330.00 | 7,229.45 | 1.52% | 117,115 |
| Oct 27, 2025 | 7,270.00 | 7,300.00 | 7,190.00 | 7,220.00 | 7,120.96 | - | 113,607 |
| Oct 24, 2025 | 7,340.00 | 7,400.00 | 7,160.00 | 7,220.00 | 7,120.96 | -1.37% | 182,871 |
| Oct 23, 2025 | 7,130.00 | 7,400.00 | 7,110.00 | 7,320.00 | 7,219.59 | 1.39% | 304,451 |
| Oct 22, 2025 | 7,190.00 | 7,300.00 | 7,030.00 | 7,220.00 | 7,120.96 | 0.70% | 194,471 |
| Oct 21, 2025 | 6,940.00 | 7,190.00 | 6,920.00 | 7,170.00 | 7,071.65 | 3.31% | 182,510 |
| Oct 20, 2025 | 6,940.00 | 6,990.00 | 6,800.00 | 6,940.00 | 6,844.80 | - | 123,460 |
| Oct 17, 2025 | 7,040.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,844.80 | -2.25% | 171,134 |
| Oct 16, 2025 | 7,210.00 | 7,210.00 | 7,060.00 | 7,100.00 | 7,002.61 | -1.39% | 166,805 |
| Oct 15, 2025 | 7,110.00 | 7,220.00 | 7,010.00 | 7,200.00 | 7,101.23 | 1.41% | 224,797 |
| Oct 14, 2025 | 7,200.00 | 7,270.00 | 6,940.00 | 7,100.00 | 7,002.61 | 1.43% | 601,685 |
| Oct 13, 2025 | 6,960.00 | 7,070.00 | 6,800.00 | 7,000.00 | 6,903.98 | -0.99% | 148,402 |
| Oct 10, 2025 | 6,920.00 | 7,100.00 | 6,900.00 | 7,070.00 | 6,973.02 | 4.12% | 362,835 |
| Oct 2, 2025 | 6,780.00 | 6,910.00 | 6,760.00 | 6,790.00 | 6,696.86 | -0.88% | 138,312 |