WooriNet, Inc. (KOSDAQ:115440)
South Korea
· Delayed Price · Currency is KRW 13,990
-390 (-2.71%)
At close: Apr 28, 2026
WooriNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,500.00 | 14,800.00 | 13,750.00 | 13,990.00 | 13,990.00 | -2.71% | 443,114 |
| Apr 27, 2026 | 13,100.00 | 15,670.00 | 13,090.00 | 14,380.00 | 14,380.00 | 9.85% | 1,935,445 |
| Apr 24, 2026 | 13,590.00 | 13,950.00 | 12,760.00 | 13,090.00 | 13,090.00 | -2.31% | 548,471 |
| Apr 23, 2026 | 14,570.00 | 14,670.00 | 13,060.00 | 13,400.00 | 13,400.00 | -7.39% | 708,280 |
| Apr 22, 2026 | 14,900.00 | 15,310.00 | 14,370.00 | 14,470.00 | 14,470.00 | -4.80% | 488,078 |
| Apr 21, 2026 | 16,310.00 | 17,000.00 | 14,500.00 | 15,200.00 | 15,200.00 | -5.18% | 1,079,584 |
| Apr 20, 2026 | 15,000.00 | 17,600.00 | 14,280.00 | 16,030.00 | 16,030.00 | 7.51% | 2,586,801 |
| Apr 17, 2026 | 15,150.00 | 15,500.00 | 13,680.00 | 14,910.00 | 14,910.00 | 1.15% | 1,872,684 |
| Apr 16, 2026 | 20,150.00 | 20,200.00 | 14,740.00 | 14,740.00 | 14,740.00 | -21.26% | 3,352,625 |
| Apr 15, 2026 | 19,990.00 | 20,150.00 | 17,450.00 | 18,720.00 | 18,720.00 | 1.41% | 5,092,661 |
| Apr 14, 2026 | 19,680.00 | 21,350.00 | 17,270.00 | 18,460.00 | 18,460.00 | 9.23% | 11,586,550 |
| Apr 13, 2026 | 13,180.00 | 16,900.00 | 13,120.00 | 16,900.00 | 16,900.00 | 30.00% | 12,897,924 |
| Apr 10, 2026 | 11,800.00 | 13,090.00 | 11,360.00 | 13,000.00 | 13,000.00 | 12.75% | 2,905,245 |
| Apr 9, 2026 | 11,950.00 | 11,950.00 | 10,820.00 | 11,530.00 | 11,530.00 | -0.43% | 807,913 |
| Apr 8, 2026 | 11,150.00 | 13,100.00 | 10,800.00 | 11,580.00 | 11,580.00 | 8.83% | 2,935,871 |
| Apr 7, 2026 | 11,160.00 | 11,690.00 | 10,440.00 | 10,640.00 | 10,640.00 | -4.49% | 864,314 |
| Apr 6, 2026 | 11,650.00 | 12,230.00 | 10,710.00 | 11,140.00 | 11,140.00 | -0.98% | 1,052,925 |
| Apr 3, 2026 | 11,250.00 | 11,930.00 | 10,650.00 | 11,250.00 | 11,250.00 | 6.03% | 1,247,935 |
| Apr 2, 2026 | 12,440.00 | 12,450.00 | 10,310.00 | 10,610.00 | 10,610.00 | -11.06% | 1,533,580 |
| Apr 1, 2026 | 10,400.00 | 12,800.00 | 10,400.00 | 11,930.00 | 11,930.00 | 20.14% | 3,239,397 |
| Mar 31, 2026 | 11,500.00 | 11,600.00 | 9,740.00 | 9,930.00 | 9,930.00 | -16.27% | 1,849,515 |
| Mar 30, 2026 | 13,150.00 | 15,200.00 | 11,810.00 | 11,860.00 | 11,860.00 | -14.00% | 4,414,933 |
| Mar 27, 2026 | 12,950.00 | 16,200.00 | 11,720.00 | 13,790.00 | 13,790.00 | 7.23% | 15,984,661 |
| Mar 26, 2026 | 13,500.00 | 16,440.00 | 12,010.00 | 12,860.00 | 12,860.00 | -0.08% | 16,188,340 |
| Mar 25, 2026 | 10,860.00 | 12,870.00 | 10,470.00 | 12,870.00 | 12,870.00 | 30.00% | 4,460,096 |
| Mar 24, 2026 | 8,460.00 | 10,440.00 | 8,300.00 | 9,900.00 | 9,900.00 | 20.73% | 10,312,805 |
| Mar 23, 2026 | 7,960.00 | 8,830.00 | 7,760.00 | 8,200.00 | 8,200.00 | 0.12% | 1,033,033 |
| Mar 20, 2026 | 7,830.00 | 8,350.00 | 7,750.00 | 8,190.00 | 8,190.00 | 4.46% | 602,158 |
| Mar 19, 2026 | 7,590.00 | 7,950.00 | 7,500.00 | 7,840.00 | 7,840.00 | 1.69% | 358,507 |
| Mar 18, 2026 | 8,000.00 | 8,000.00 | 7,640.00 | 7,710.00 | 7,710.00 | -0.13% | 354,919 |
| Mar 17, 2026 | 7,570.00 | 7,830.00 | 7,570.00 | 7,720.00 | 7,720.00 | 2.25% | 266,961 |
| Mar 16, 2026 | 7,620.00 | 7,690.00 | 7,420.00 | 7,550.00 | 7,550.00 | -0.40% | 178,946 |
| Mar 13, 2026 | 7,470.00 | 7,720.00 | 7,380.00 | 7,580.00 | 7,580.00 | -0.79% | 203,426 |
| Mar 12, 2026 | 7,520.00 | 8,110.00 | 7,440.00 | 7,640.00 | 7,640.00 | 1.73% | 978,551 |
| Mar 11, 2026 | 6,970.00 | 7,770.00 | 6,970.00 | 7,510.00 | 7,510.00 | 8.06% | 1,068,297 |
| Mar 10, 2026 | 6,710.00 | 6,950.00 | 6,690.00 | 6,950.00 | 6,950.00 | 6.27% | 76,332 |
| Mar 9, 2026 | 6,810.00 | 6,810.00 | 6,390.00 | 6,540.00 | 6,540.00 | -5.63% | 168,247 |
| 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 |