WOORIRO CO., LTD. 046970
KRX · South Korea · Electronic Technology
KRW 7,410.00-10.00 (-0.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,410.00 | -0.13% | KRW 7,430.00 | KRW 7,500.00 | KRW 7,050.00 | 1.01M |
| 2026-09-30 | KRW 7,420.00 | +2.20% | KRW 7,480.00 | KRW 7,700.00 | KRW 7,250.00 | 1.41M |
| 2026-09-29 | KRW 7,260.00 | -6.08% | KRW 7,510.00 | KRW 7,580.00 | KRW 7,140.00 | 1.37M |
| 2026-09-28 | KRW 7,730.00 | -2.28% | KRW 7,930.00 | KRW 8,140.00 | KRW 7,700.00 |
| 1.98M |
| 2026-09-23 | KRW 7,910.00 | +3.94% | KRW 7,850.00 | KRW 8,720.00 | KRW 7,730.00 | 11.64M |
| 2026-09-22 | KRW 7,610.00 | -2.69% | KRW 8,000.00 | KRW 8,200.00 | KRW 7,600.00 | 1.94M |
| 2026-09-21 | KRW 7,820.00 | -3.22% | KRW 8,250.00 | KRW 8,430.00 | KRW 7,810.00 | 3.28M |
| 2026-09-18 | KRW 8,080.00 | +15.10% | KRW 7,180.00 | KRW 8,890.00 | KRW 7,150.00 | 19.84M |
| 2026-09-17 | KRW 7,020.00 | -3.04% | KRW 7,340.00 | KRW 7,380.00 | KRW 6,850.00 | 2.16M |
| 2026-09-16 | KRW 7,240.00 | +1.83% | KRW 7,030.00 | KRW 7,880.00 | KRW 6,980.00 | 8.52M |
| 2026-09-15 | KRW 7,110.00 | -1.11% | KRW 7,280.00 | KRW 7,490.00 | KRW 6,770.00 | 4.38M |
| 2026-09-14 | KRW 7,190.00 | 0.00% | KRW 7,110.00 | KRW 7,950.00 | KRW 6,750.00 | 13.69M |
| 2026-09-11 | KRW 7,190.00 | +7.31% | KRW 6,530.00 | KRW 8,370.00 | KRW 6,430.00 | 23.42M |
| 2026-09-10 | KRW 6,700.00 | +1.98% | KRW 6,660.00 | KRW 7,090.00 | KRW 6,400.00 | 12.84M |
| 2026-09-09 | KRW 6,570.00 | +29.84% | KRW 5,190.00 | KRW 6,570.00 | KRW 5,110.00 | 5.93M |
| 2026-09-08 | KRW 5,060.00 | +4.22% | KRW 4,925.00 | KRW 5,320.00 | KRW 4,870.00 | 1.45M |
| 2026-09-07 | KRW 4,855.00 | +0.31% | KRW 4,890.00 | KRW 5,090.00 | KRW 4,825.00 | 538.95K |
| 2026-09-04 | KRW 4,840.00 | +2.54% | KRW 4,720.00 | KRW 4,845.00 | KRW 4,600.00 | 524.50K |
| 2026-09-03 | KRW 4,720.00 | -4.65% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,655.00 | 553.53K |
| 2026-09-02 | KRW 4,950.00 | -3.70% | KRW 4,990.00 | KRW 5,200.00 | KRW 4,860.00 | 559.44K |
| 2026-09-01 | KRW 5,140.00 | +3.73% | KRW 4,975.00 | KRW 5,300.00 | KRW 4,785.00 | 1.04M |
| 2026-08-31 | KRW 4,955.00 | -3.03% | KRW 5,060.00 | KRW 5,140.00 | KRW 4,870.00 | 823.46K |
| 2026-08-28 | KRW 5,110.00 | +11.69% | KRW 4,800.00 | KRW 5,480.00 | KRW 4,585.00 | 4.24M |
| 2026-08-27 | KRW 4,575.00 | +2.01% | KRW 4,500.00 | KRW 4,755.00 | KRW 4,480.00 | 400.79K |
| 2026-08-26 | KRW 4,485.00 | +3.34% | KRW 4,400.00 | KRW 4,490.00 | KRW 4,300.00 | 245.99K |
| 2026-08-25 | KRW 4,340.00 | +1.40% | KRW 4,280.00 | KRW 4,400.00 | KRW 4,075.00 | 179.52K |
| 2026-08-24 | KRW 4,280.00 | +1.90% | KRW 4,280.00 | KRW 4,375.00 | KRW 4,200.00 | 203.92K |
| 2026-08-21 | KRW 4,200.00 | -6.04% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,145.00 | 276.82K |
| 2026-08-20 | KRW 4,470.00 | +0.22% | KRW 4,480.00 | KRW 4,600.00 | KRW 4,430.00 | 240.15K |
| 2026-08-19 | KRW 4,460.00 | -3.15% | KRW 4,425.00 | KRW 4,670.00 | KRW 4,295.00 | 240.22K |
| 2026-08-18 | KRW 4,605.00 | -6.12% | KRW 4,960.00 | KRW 4,980.00 | KRW 4,600.00 | 375.91K |
| 2026-08-14 | KRW 4,905.00 | -2.87% | KRW 5,100.00 | KRW 5,150.00 | KRW 4,760.00 | 473.75K |
| 2026-08-13 | KRW 5,050.00 | -1.75% | KRW 5,270.00 | KRW 5,340.00 | KRW 5,010.00 | 807.69K |
| 2026-08-12 | KRW 5,140.00 | +4.90% | KRW 5,030.00 | KRW 5,240.00 | KRW 4,785.00 | 1.05M |
| 2026-08-11 | KRW 4,900.00 | -2.39% | KRW 4,970.00 | KRW 4,970.00 | KRW 4,600.00 | 769.25K |
| 2026-08-10 | KRW 5,020.00 | +5.35% | KRW 4,850.00 | KRW 5,260.00 | KRW 4,830.00 | 1.65M |
| 2026-08-07 | KRW 4,765.00 | +3.93% | KRW 4,700.00 | KRW 4,960.00 | KRW 4,580.00 | 1.31M |
| 2026-08-06 | KRW 4,585.00 | -4.38% | KRW 4,715.00 | KRW 4,785.00 | KRW 4,440.00 | 835.13K |
| 2026-08-05 | KRW 4,795.00 | +8.24% | KRW 4,995.00 | KRW 5,160.00 | KRW 4,535.00 | 3.74M |
| 2026-08-04 | KRW 4,430.00 | +10.20% | KRW 4,175.00 | KRW 4,435.00 | KRW 4,140.00 | 654.88K |
| 2026-08-03 | KRW 4,020.00 | +3.61% | KRW 3,880.00 | KRW 4,240.00 | KRW 3,805.00 | 871.87K |
| 2026-07-31 | KRW 3,880.00 | +14.45% | KRW 3,550.00 | KRW 3,905.00 | KRW 3,550.00 | 726.64K |
| 2026-07-30 | KRW 3,390.00 | -3.28% | KRW 3,425.00 | KRW 3,540.00 | KRW 3,290.00 | 482.83K |
| 2026-07-29 | KRW 3,505.00 | -9.90% | KRW 3,890.00 | KRW 3,960.00 | KRW 3,205.00 | 799.22K |
| 2026-07-28 | KRW 3,890.00 | -5.70% | KRW 4,000.00 | KRW 4,100.00 | KRW 3,780.00 | 642.71K |
| 2026-07-27 | KRW 4,125.00 | -0.60% | KRW 4,225.00 | KRW 4,290.00 | KRW 4,065.00 | 447.71K |
| 2026-07-24 | KRW 4,150.00 | -5.25% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,080.00 | 549.67K |
| 2026-07-23 | KRW 4,380.00 | +1.86% | KRW 4,430.00 | KRW 4,440.00 | KRW 4,210.00 | 558.10K |
| 2026-07-22 | KRW 4,300.00 | +3.37% | KRW 4,400.00 | KRW 4,595.00 | KRW 4,300.00 | 725.41K |
| 2026-07-21 | KRW 4,160.00 | +3.10% | KRW 4,080.00 | KRW 4,250.00 | KRW 3,920.00 | 584.80K |
| 2026-07-20 | KRW 4,035.00 | -9.12% | KRW 4,300.00 | KRW 4,350.00 | KRW 4,020.00 | 499.04K |
| 2026-07-16 | KRW 4,440.00 | -7.50% | KRW 4,670.00 | KRW 4,690.00 | KRW 4,420.00 | 491.52K |
| 2026-07-15 | KRW 4,800.00 | +7.74% | KRW 4,600.00 | KRW 4,880.00 | KRW 4,585.00 | 890.30K |
| 2026-07-14 | KRW 4,455.00 | -0.34% | KRW 4,450.00 | KRW 4,625.00 | KRW 4,275.00 | 716.75K |
| 2026-07-13 | KRW 4,470.00 | -10.24% | KRW 4,980.00 | KRW 5,220.00 | KRW 4,447.00 | 1.07M |
| 2026-07-10 | KRW 4,980.00 | +11.53% | KRW 4,625.00 | KRW 5,550.00 | KRW 4,465.00 | 3.28M |
| 2026-07-09 | KRW 4,465.00 | +1.02% | KRW 4,420.00 | KRW 4,745.00 | KRW 4,305.00 | 854.74K |
| 2026-07-08 | KRW 4,420.00 | -5.15% | KRW 4,620.00 | KRW 4,725.00 | KRW 4,380.00 | 660.39K |
| 2026-07-07 | KRW 4,660.00 | -6.05% | KRW 4,915.00 | KRW 5,000.00 | KRW 4,515.00 | 978.41K |
| 2026-07-06 | KRW 4,960.00 | -5.70% | KRW 5,260.00 | KRW 5,360.00 | KRW 4,800.00 | 824.43K |
| 2026-07-03 | KRW 5,260.00 | +2.14% | KRW 5,160.00 | KRW 5,390.00 | KRW 4,855.00 | 842.46K |
| 2026-07-02 | KRW 5,150.00 | -10.90% | KRW 5,560.00 | KRW 5,620.00 | KRW 5,100.00 | 935.70K |
| 2026-07-01 | KRW 5,780.00 | +6.64% | KRW 5,450.00 | KRW 5,780.00 | KRW 5,180.00 | 1.05M |
| 2026-06-30 | KRW 5,420.00 | -3.73% | KRW 5,740.00 | KRW 5,740.00 | KRW 5,300.00 | 772.13K |
| 2026-06-29 | KRW 5,630.00 | +7.24% | KRW 5,250.00 | KRW 5,650.00 | KRW 5,100.00 | 1.06M |
| 2026-06-26 | KRW 5,250.00 | -7.08% | KRW 5,600.00 | KRW 5,640.00 | KRW 5,040.00 | 1.83M |
| 2026-06-25 | KRW 5,650.00 | -6.61% | KRW 6,160.00 | KRW 6,430.00 | KRW 5,510.00 | 2.23M |
| 2026-06-24 | KRW 6,050.00 | 0.00% | KRW 6,070.00 | KRW 6,280.00 | KRW 5,800.00 | 1.99M |
| 2026-06-23 | KRW 6,050.00 | -13.57% | KRW 7,210.00 | KRW 7,740.00 | KRW 6,050.00 | 4.86M |
| 2026-06-22 | KRW 7,000.00 | -4.76% | KRW 7,200.00 | KRW 8,220.00 | KRW 6,800.00 | 6.40M |
| 2026-06-19 | KRW 7,350.00 | -9.82% | KRW 8,990.00 | KRW 9,510.00 | KRW 7,310.00 | 28.49M |
| 2026-06-18 | KRW 8,150.00 | +29.98% | KRW 6,260.00 | KRW 8,150.00 | KRW 6,000.00 | 9.94M |
| 2026-06-17 | KRW 6,270.00 | -7.79% | KRW 6,620.00 | KRW 6,780.00 | KRW 6,210.00 | 884.64K |
| 2026-06-16 | KRW 6,800.00 | +3.50% | KRW 6,700.00 | KRW 7,300.00 | KRW 6,560.00 | 1.59M |
| 2026-06-15 | KRW 6,570.00 | +1.70% | KRW 6,580.00 | KRW 7,020.00 | KRW 6,300.00 | 741.68K |
| 2026-06-12 | KRW 6,460.00 | +5.90% | KRW 6,380.00 | KRW 6,810.00 | KRW 6,300.00 | 1.15M |
| 2026-06-11 | KRW 6,100.00 | 0.00% | KRW 5,820.00 | KRW 6,320.00 | KRW 5,810.00 | 1.03M |
| 2026-06-10 | KRW 6,100.00 | -8.41% | KRW 6,450.00 | KRW 6,500.00 | KRW 6,000.00 | 1.70K |
| 2026-06-09 | KRW 6,660.00 | +8.47% | KRW 6,450.00 | KRW 7,270.00 | KRW 6,430.00 | 1.93M |
| 2026-06-08 | KRW 6,140.00 | -6.97% | KRW 5,670.00 | KRW 6,350.00 | KRW 5,670.00 | 1.14M |
| 2026-06-05 | KRW 6,600.00 | -5.85% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,330.00 | 1.09M |
| 2026-06-04 | KRW 7,010.00 | +6.05% | KRW 6,850.00 | KRW 7,550.00 | KRW 6,590.00 | 2.05M |
| 2026-06-02 | KRW 6,610.00 | -6.77% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,340.00 | 2.40M |
| 2026-06-01 | KRW 7,090.00 | -8.04% | KRW 7,710.00 | KRW 7,730.00 | KRW 6,940.00 | 2.09M |
| 2026-05-29 | KRW 7,710.00 | -4.70% | KRW 8,500.00 | KRW 8,550.00 | KRW 7,500.00 | 2.30M |
| 2026-05-28 | KRW 8,090.00 | -9.81% | KRW 8,970.00 | KRW 9,010.00 | KRW 7,900.00 | 2.98M |
| 2026-05-27 | KRW 8,970.00 | -13.67% | KRW 10,080.00 | KRW 10,250.00 | KRW 8,830.00 | 5.31M |
| 2026-05-26 | KRW 10,390.00 | +8.23% | KRW 10,110.00 | KRW 11,000.00 | KRW 9,740.00 | 15.98M |
| 2026-05-22 | KRW 9,600.00 | +10.85% | KRW 9,910.00 | KRW 11,140.00 | KRW 9,510.00 | 20.31M |
| 2026-05-21 | KRW 8,660.00 | +3.59% | KRW 8,640.00 | KRW 8,930.00 | KRW 8,130.00 | 5.32M |