WOORIM POWER TRAIN SOLUTION Co., Ltd. (KOSDAQ:101170)
South Korea
· Delayed Price · Currency is KRW 10,270
+210 (2.09%)
At close: Dec 5, 2025
KOSDAQ:101170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 5,000.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.60% | 38,307 |
| Sep 30, 2025 | 5,020.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.99% | 40,565 |
| Sep 29, 2025 | 5,020.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 23,140 |
| Sep 26, 2025 | 5,170.00 | 5,170.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.09% | 57,514 |
| Sep 25, 2025 | 5,160.00 | 5,240.00 | 5,120.00 | 5,170.00 | 5,170.00 | - | 55,761 |
| Sep 24, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.96% | 43,563 |
| Sep 23, 2025 | 5,280.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.14% | 47,157 |
| Sep 22, 2025 | 5,390.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.12% | 52,860 |