Wooriro Co., Ltd (KOSDAQ:046970)
South Korea
· Delayed Price · Currency is KRW 1,292.00
-8.00 (-0.62%)
At close: Dec 5, 2025
Wooriro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1,259.00 | 1,307.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.90% | 543,401 |
| Nov 24, 2025 | 1,263.00 | 1,263.00 | 1,221.00 | 1,225.00 | 1,225.00 | -2.08% | 453,190 |
| Nov 21, 2025 | 1,261.00 | 1,276.00 | 1,247.00 | 1,251.00 | 1,251.00 | -3.17% | 543,769 |
| Nov 20, 2025 | 1,284.00 | 1,319.00 | 1,284.00 | 1,292.00 | 1,292.00 | 0.70% | 585,050 |
| Nov 19, 2025 | 1,298.00 | 1,314.00 | 1,253.00 | 1,283.00 | 1,283.00 | -1.00% | 533,063 |
| Nov 18, 2025 | 1,305.00 | 1,340.00 | 1,282.00 | 1,296.00 | 1,296.00 | -0.61% | 978,702 |
| Nov 17, 2025 | 1,316.00 | 1,342.00 | 1,296.00 | 1,304.00 | 1,304.00 | 1.24% | 620,143 |
| Nov 14, 2025 | 1,333.00 | 1,333.00 | 1,288.00 | 1,288.00 | 1,288.00 | -4.38% | 1,012,095 |
| Nov 13, 2025 | 1,356.00 | 1,365.00 | 1,328.00 | 1,347.00 | 1,347.00 | -0.52% | 731,687 |
| Nov 12, 2025 | 1,410.00 | 1,411.00 | 1,345.00 | 1,354.00 | 1,354.00 | -2.17% | 1,372,590 |
| Nov 11, 2025 | 1,335.00 | 1,437.00 | 1,334.00 | 1,384.00 | 1,384.00 | 3.98% | 2,529,899 |
| Nov 10, 2025 | 1,324.00 | 1,337.00 | 1,301.00 | 1,331.00 | 1,331.00 | 0.53% | 1,220,706 |
| Nov 7, 2025 | 1,390.00 | 1,420.00 | 1,314.00 | 1,324.00 | 1,324.00 | -6.50% | 2,603,703 |
| Nov 6, 2025 | 1,367.00 | 1,559.00 | 1,353.00 | 1,416.00 | 1,416.00 | 5.59% | 25,576,610 |
| Nov 5, 2025 | 1,271.00 | 1,544.00 | 1,206.00 | 1,341.00 | 1,341.00 | 4.60% | 41,489,250 |
| Nov 4, 2025 | 1,303.00 | 1,317.00 | 1,280.00 | 1,282.00 | 1,282.00 | -1.46% | 585,455 |
| Nov 3, 2025 | 1,316.00 | 1,324.00 | 1,298.00 | 1,301.00 | 1,301.00 | -1.14% | 420,393 |
| Oct 31, 2025 | 1,329.00 | 1,341.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.83% | 345,284 |
| Oct 30, 2025 | 1,371.00 | 1,381.00 | 1,324.00 | 1,327.00 | 1,327.00 | -3.14% | 598,712 |
| Oct 29, 2025 | 1,365.00 | 1,395.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.37% | 934,948 |
| Oct 28, 2025 | 1,351.00 | 1,391.00 | 1,338.00 | 1,365.00 | 1,365.00 | 0.81% | 1,400,285 |
| Oct 27, 2025 | 1,317.00 | 1,374.00 | 1,317.00 | 1,354.00 | 1,354.00 | 2.89% | 722,703 |
| Oct 24, 2025 | 1,352.00 | 1,362.00 | 1,315.00 | 1,316.00 | 1,316.00 | -2.37% | 739,518 |
| Oct 23, 2025 | 1,326.00 | 1,383.00 | 1,297.00 | 1,348.00 | 1,348.00 | 1.35% | 3,011,631 |
| Oct 22, 2025 | 1,310.00 | 1,340.00 | 1,287.00 | 1,330.00 | 1,330.00 | 1.60% | 458,532 |
| Oct 21, 2025 | 1,305.00 | 1,329.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.31% | 466,573 |
| Oct 20, 2025 | 1,285.00 | 1,312.00 | 1,278.00 | 1,305.00 | 1,305.00 | 1.56% | 433,027 |
| Oct 17, 2025 | 1,327.00 | 1,327.00 | 1,276.00 | 1,285.00 | 1,285.00 | -3.82% | 1,196,490 |
| Oct 16, 2025 | 1,379.00 | 1,385.00 | 1,335.00 | 1,336.00 | 1,336.00 | -2.77% | 905,543 |
| Oct 15, 2025 | 1,351.00 | 1,387.00 | 1,340.00 | 1,374.00 | 1,374.00 | 1.78% | 910,719 |
| Oct 14, 2025 | 1,385.00 | 1,493.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.60% | 10,000,760 |
| Oct 13, 2025 | 1,315.00 | 1,359.00 | 1,300.00 | 1,342.00 | 1,342.00 | -0.15% | 782,147 |
| Oct 10, 2025 | 1,316.00 | 1,346.00 | 1,311.00 | 1,344.00 | 1,344.00 | 3.54% | 1,104,329 |
| Oct 2, 2025 | 1,286.00 | 1,309.00 | 1,282.00 | 1,298.00 | 1,298.00 | -0.08% | 404,007 |
| Oct 1, 2025 | 1,317.00 | 1,343.00 | 1,292.00 | 1,299.00 | 1,299.00 | -2.26% | 1,189,835 |
| Sep 30, 2025 | 1,276.00 | 1,473.00 | 1,263.00 | 1,329.00 | 1,329.00 | 4.15% | 17,290,620 |
| Sep 29, 2025 | 1,271.00 | 1,290.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.47% | 165,182 |
| Sep 26, 2025 | 1,312.00 | 1,312.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.64% | 612,530 |
| Sep 25, 2025 | 1,320.00 | 1,329.00 | 1,298.00 | 1,318.00 | 1,318.00 | 1.00% | 388,360 |
| Sep 24, 2025 | 1,326.00 | 1,394.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.46% | 3,916,927 |
| Sep 23, 2025 | 1,330.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.70% | 470,463 |
| Sep 22, 2025 | 1,342.00 | 1,388.00 | 1,331.00 | 1,335.00 | 1,335.00 | 1.14% | 1,341,061 |