WOOREE ENTERPRISE CO. LTD 037400
KRX · South Korea · Producer Manufacturing
KRW 3,360.00+10.00 (+0.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,360.00 | +0.30% | KRW 3,330.00 | KRW 3,365.00 | KRW 3,330.00 | 5.47K |
| 2026-10-01 | KRW 3,350.00 | -0.30% | KRW 3,330.00 | KRW 3,360.00 | KRW 3,315.00 | 4.37K |
| 2026-09-30 | KRW 3,360.00 | +0.15% | KRW 3,350.00 | KRW 3,370.00 | KRW 3,335.00 | 2.78K |
| 2026-09-29 | KRW 3,355.00 | -0.45% | KRW 3,365.00 | KRW 3,370.00 | KRW 3,340.00 | 5.79K |
| 2026-09-28 | KRW 3,370.00 | +0.15% | KRW 3,365.00 | KRW 3,415.00 | KRW 3,330.00 | 31.05K |
| 2026-09-23 | KRW 3,365.00 | -3.03% | KRW 3,500.00 | KRW 3,515.00 | KRW 3,365.00 | 4.83K |
| 2026-09-22 | KRW 3,470.00 | -2.12% | KRW 3,545.00 | KRW 3,575.00 | KRW 3,470.00 | 7.45K |
| 2026-09-21 | KRW 3,545.00 | -3.14% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,545.00 | 8.36K |
| 2026-09-18 | KRW 3,660.00 | 0.00% | KRW 3,655.00 | KRW 3,665.00 | KRW 3,610.00 | 4.37K |
| 2026-09-17 | KRW 3,660.00 | 0.00% | KRW 3,670.00 | KRW 3,700.00 | KRW 3,605.00 | 7.04K |
| 2026-09-16 | KRW 3,660.00 | -0.41% | KRW 3,680.00 | KRW 3,710.00 | KRW 3,650.00 | 14.87K |
| 2026-09-15 | KRW 3,675.00 | -1.34% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,630.00 | 8.37K |
| 2026-09-14 | KRW 3,725.00 | -2.23% | KRW 3,800.00 | KRW 3,875.00 | KRW 3,710.00 | 14.93K |
| 2026-09-11 | KRW 3,810.00 | 0.00% | KRW 3,800.00 | KRW 3,810.00 | KRW 3,745.00 | 15.94K |
| 2026-09-10 | KRW 3,810.00 | -0.65% | KRW 3,835.00 | KRW 3,835.00 | KRW 3,710.00 | 10.51K |
| 2026-09-09 | KRW 3,835.00 | -0.65% | KRW 3,860.00 | KRW 3,910.00 | KRW 3,760.00 | 19.62K |
| 2026-09-08 | KRW 3,860.00 | -1.03% | KRW 3,715.00 | KRW 3,950.00 | KRW 3,715.00 | 79.45K |
| 2026-09-07 | KRW 3,900.00 | +23.42% | KRW 3,180.00 | KRW 4,010.00 | KRW 3,180.00 | 288.77K |
| 2026-09-04 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-09-03 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-09-02 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-09-01 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-31 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-28 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-27 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-26 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-25 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-24 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-21 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-20 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-19 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-18 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-14 | KRW 3,160.00 | 0.00% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,160.00 | 0 |
| 2026-08-13 | KRW 3,160.00 | -18.87% | KRW 3,825.00 | KRW 3,825.00 | KRW 3,105.00 | 140.19K |
| 2026-08-12 | KRW 3,895.00 | +12.90% | KRW 3,525.00 | KRW 3,945.00 | KRW 3,425.00 | 160.30K |
| 2026-08-11 | KRW 3,450.00 | 0.00% | KRW 3,450.00 | KRW 3,600.00 | KRW 3,325.00 | 76.51K |
| 2026-08-10 | KRW 3,450.00 | -2.68% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,375.00 | 28.27K |
| 2026-08-07 | KRW 3,545.00 | +2.75% | KRW 3,480.00 | KRW 3,630.00 | KRW 3,440.00 | 18.12K |
| 2026-08-06 | KRW 3,450.00 | -4.70% | KRW 3,620.00 | KRW 3,620.00 | KRW 3,390.00 | 17.59K |
| 2026-08-05 | KRW 3,620.00 | +2.40% | KRW 3,550.00 | KRW 3,665.00 | KRW 3,550.00 | 7.81K |
| 2026-08-04 | KRW 3,535.00 | +0.71% | KRW 3,510.00 | KRW 3,620.00 | KRW 3,505.00 | 8.81K |
| 2026-08-03 | KRW 3,510.00 | +1.45% | KRW 3,470.00 | KRW 3,630.00 | KRW 3,440.00 | 16.70K |
| 2026-07-31 | KRW 3,460.00 | +9.32% | KRW 3,170.00 | KRW 3,510.00 | KRW 3,170.00 | 13.86K |
| 2026-07-30 | KRW 3,165.00 | -1.71% | KRW 3,200.00 | KRW 3,250.00 | KRW 3,155.00 | 17.78K |
| 2026-07-29 | KRW 3,220.00 | -4.73% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,190.00 | 21.92K |
| 2026-07-28 | KRW 3,380.00 | -5.98% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,365.00 | 9.30K |
| 2026-07-27 | KRW 3,595.00 | -0.28% | KRW 3,605.00 | KRW 3,640.00 | KRW 3,545.00 | 8.33K |
| 2026-07-24 | KRW 3,605.00 | +2.85% | KRW 3,515.00 | KRW 3,845.00 | KRW 3,515.00 | 22.71K |
| 2026-07-23 | KRW 3,505.00 | +2.34% | KRW 3,425.00 | KRW 3,505.00 | KRW 3,425.00 | 18.14K |
| 2026-07-22 | KRW 3,425.00 | +2.70% | KRW 3,355.00 | KRW 3,500.00 | KRW 3,325.00 | 22.18K |
| 2026-07-21 | KRW 3,335.00 | -5.39% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,315.00 | 17.58K |
| 2026-07-20 | KRW 3,525.00 | -0.14% | KRW 3,500.00 | KRW 3,545.00 | KRW 3,440.00 | 7.29K |
| 2026-07-16 | KRW 3,530.00 | -2.49% | KRW 3,620.00 | KRW 3,625.00 | KRW 3,530.00 | 12.82K |
| 2026-07-15 | KRW 3,620.00 | +8.06% | KRW 3,375.00 | KRW 3,620.00 | KRW 3,375.00 | 26.14K |
| 2026-07-14 | KRW 3,350.00 | +0.75% | KRW 3,300.00 | KRW 3,390.00 | KRW 3,270.00 | 19.19K |
| 2026-07-13 | KRW 3,325.00 | -1.48% | KRW 3,350.00 | KRW 3,490.00 | KRW 3,300.00 | 11.26K |
| 2026-07-10 | KRW 3,375.00 | +5.30% | KRW 3,200.00 | KRW 3,385.00 | KRW 3,195.00 | 12.37K |
| 2026-07-09 | KRW 3,205.00 | 0.00% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,185.00 | 11.08K |
| 2026-07-08 | KRW 3,205.00 | -3.32% | KRW 3,300.00 | KRW 3,305.00 | KRW 3,105.00 | 14.13K |
| 2026-07-07 | KRW 3,315.00 | 0.00% | KRW 3,345.00 | KRW 3,395.00 | KRW 3,275.00 | 7.31K |
| 2026-07-06 | KRW 3,315.00 | +1.69% | KRW 3,260.00 | KRW 3,350.00 | KRW 3,215.00 | 12.51K |
| 2026-07-03 | KRW 3,260.00 | -3.55% | KRW 3,350.00 | KRW 3,380.00 | KRW 3,205.00 | 14.16K |
| 2026-07-02 | KRW 3,380.00 | -0.29% | KRW 3,225.00 | KRW 3,490.00 | KRW 3,220.00 | 7.82K |
| 2026-07-01 | KRW 3,390.00 | +7.96% | KRW 3,135.00 | KRW 3,400.00 | KRW 3,110.00 | 33.40K |
| 2026-06-30 | KRW 3,140.00 | -0.48% | KRW 3,125.00 | KRW 3,190.00 | KRW 3,065.00 | 30.29K |
| 2026-06-29 | KRW 3,155.00 | +0.32% | KRW 3,075.00 | KRW 3,170.00 | KRW 3,065.00 | 34.41K |
| 2026-06-26 | KRW 3,145.00 | -8.44% | KRW 3,400.00 | KRW 3,415.00 | KRW 3,065.00 | 110.31K |
| 2026-06-25 | KRW 3,435.00 | -2.14% | KRW 3,510.00 | KRW 3,760.00 | KRW 3,370.00 | 56.45K |
| 2026-06-24 | KRW 3,510.00 | -2.77% | KRW 3,570.00 | KRW 3,640.00 | KRW 3,450.00 | 9.64K |
| 2026-06-23 | KRW 3,610.00 | -4.50% | KRW 3,765.00 | KRW 3,825.00 | KRW 3,595.00 | 30.96K |
| 2026-06-22 | KRW 3,780.00 | -2.58% | KRW 3,880.00 | KRW 3,920.00 | KRW 3,780.00 | 18.94K |
| 2026-06-19 | KRW 3,880.00 | -1.77% | KRW 3,905.00 | KRW 4,125.00 | KRW 3,880.00 | 34.32K |
| 2026-06-18 | KRW 3,950.00 | -2.35% | KRW 4,000.00 | KRW 4,225.00 | KRW 3,850.00 | 56.10K |
| 2026-06-17 | KRW 4,045.00 | +2.80% | KRW 3,975.00 | KRW 4,125.00 | KRW 3,910.00 | 21.96K |
| 2026-06-16 | KRW 3,935.00 | -1.01% | KRW 3,975.00 | KRW 4,015.00 | KRW 3,880.00 | 21.80K |
| 2026-06-15 | KRW 3,975.00 | +0.76% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,900.00 | 25.04K |
| 2026-06-12 | KRW 3,945.00 | -1.13% | KRW 3,985.00 | KRW 4,245.00 | KRW 3,885.00 | 25.28K |
| 2026-06-11 | KRW 3,990.00 | +1.14% | KRW 3,940.00 | KRW 3,995.00 | KRW 3,845.00 | 30.64K |
| 2026-06-10 | KRW 3,945.00 | -9.31% | KRW 4,375.00 | KRW 4,375.00 | KRW 3,860.00 | 88 |
| 2026-06-09 | KRW 4,350.00 | -0.57% | KRW 4,340.00 | KRW 4,550.00 | KRW 4,295.00 | 17.53K |
| 2026-06-08 | KRW 4,375.00 | -2.99% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,310.00 | 7.72K |
| 2026-06-05 | KRW 4,510.00 | 0.00% | KRW 4,500.00 | KRW 4,625.00 | KRW 4,325.00 | 7.51K |
| 2026-06-04 | KRW 4,510.00 | +0.78% | KRW 4,500.00 | KRW 4,725.00 | KRW 4,415.00 | 28.07K |
| 2026-06-02 | KRW 4,475.00 | -0.33% | KRW 4,580.00 | KRW 4,715.00 | KRW 4,295.00 | 24.80K |
| 2026-06-01 | KRW 4,490.00 | -6.85% | KRW 4,825.00 | KRW 4,825.00 | KRW 4,490.00 | 53.99K |
| 2026-05-29 | KRW 4,820.00 | -2.92% | KRW 4,930.00 | KRW 4,975.00 | KRW 4,815.00 | 16.69K |
| 2026-05-28 | KRW 4,965.00 | +1.85% | KRW 4,875.00 | KRW 5,010.00 | KRW 4,820.00 | 39.55K |
| 2026-05-27 | KRW 4,875.00 | +2.63% | KRW 4,745.00 | KRW 5,000.00 | KRW 4,725.00 | 63.86K |
| 2026-05-26 | KRW 4,750.00 | +0.96% | KRW 4,705.00 | KRW 4,785.00 | KRW 4,705.00 | 9.21K |
| 2026-05-22 | KRW 4,705.00 | -0.84% | KRW 4,685.00 | KRW 4,735.00 | KRW 4,685.00 | 13.26K |