WOORIM POWER TRAIN SOLUTION Co. Ltd. 101170
KRX · South Korea · Producer Manufacturing
KRW 8,810.00+330.00 (+3.89%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 8,480.00 | +4.18% | KRW 8,040.00 | KRW 8,500.00 | KRW 8,040.00 | 29.29K |
| 2026-09-30 | KRW 8,140.00 | -0.12% | KRW 8,180.00 | KRW 8,230.00 | KRW 8,050.00 | 26.27K |
| 2026-09-29 | KRW 8,150.00 | -4.90% | KRW 8,530.00 | KRW 8,530.00 | KRW 8,100.00 | 48.29K |
| 2026-09-28 | KRW 8,570.00 | -0.35% | KRW 8,490.00 | KRW 8,770.00 | KRW 8,430.00 | 23.82K |
| 2026-09-23 | KRW 8,600.00 | +1.18% | KRW 8,580.00 | KRW 8,730.00 | KRW 8,470.00 | 23.94K |
| 2026-09-22 | KRW 8,500.00 | -2.63% | KRW 8,770.00 | KRW 8,840.00 | KRW 8,500.00 | 33.03K |
| 2026-09-21 | KRW 8,730.00 | -0.80% | KRW 8,880.00 | KRW 8,900.00 | KRW 8,590.00 | 39.45K |
| 2026-09-18 | KRW 8,800.00 | +1.97% | KRW 8,700.00 | KRW 9,000.00 | KRW 8,510.00 | 87.29K |
| 2026-09-17 | KRW 8,630.00 | 0.00% | KRW 8,550.00 | KRW 8,750.00 | KRW 8,530.00 | 44.46K |
| 2026-09-16 | KRW 8,630.00 | +1.41% | KRW 8,530.00 | KRW 8,650.00 | KRW 8,385.00 | 49.63K |
| 2026-09-15 | KRW 8,510.00 | +4.03% | KRW 8,010.00 | KRW 8,900.00 | KRW 8,010.00 | 151.49K |
| 2026-09-14 | KRW 8,180.00 | -2.62% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,060.00 | 32.48K |
| 2026-09-11 | KRW 8,400.00 | +0.84% | KRW 8,260.00 | KRW 8,570.00 | KRW 8,030.00 | 52.76K |
| 2026-09-10 | KRW 8,330.00 | +4.39% | KRW 8,150.00 | KRW 8,450.00 | KRW 7,960.00 | 89.42K |
| 2026-09-09 | KRW 7,980.00 | +1.53% | KRW 7,860.00 | KRW 8,090.00 | KRW 7,820.00 | 54.00K |
| 2026-09-08 | KRW 7,860.00 | -3.20% | KRW 8,040.00 | KRW 8,110.00 | KRW 7,860.00 | 34.22K |
| 2026-09-07 | KRW 8,120.00 | +2.14% | KRW 8,030.00 | KRW 8,300.00 | KRW 7,910.00 | 62.49K |
| 2026-09-04 | KRW 7,950.00 | +6.71% | KRW 7,600.00 | KRW 8,040.00 | KRW 7,500.00 | 65.91K |
| 2026-09-03 | KRW 7,450.00 | -1.46% | KRW 7,560.00 | KRW 7,740.00 | KRW 7,430.00 | 39.24K |
| 2026-09-02 | KRW 7,560.00 | -5.26% | KRW 7,830.00 | KRW 7,850.00 | KRW 7,560.00 | 40.95K |
| 2026-09-01 | KRW 7,980.00 | -3.04% | KRW 8,200.00 | KRW 8,220.00 | KRW 7,920.00 | 50.48K |
| 2026-08-31 | KRW 8,230.00 | -0.60% | KRW 8,080.00 | KRW 8,240.00 | KRW 7,860.00 | 39.36K |
| 2026-08-28 | KRW 8,280.00 | -1.19% | KRW 8,370.00 | KRW 8,460.00 | KRW 8,180.00 | 44.95K |
| 2026-08-27 | KRW 8,380.00 | -2.44% | KRW 8,500.00 | KRW 8,580.00 | KRW 8,230.00 | 90.00K |
| 2026-08-26 | KRW 8,590.00 | -4.45% | KRW 9,120.00 | KRW 9,340.00 | KRW 8,410.00 | 157.56K |
| 2026-08-25 | KRW 8,990.00 | +3.33% | KRW 8,700.00 | KRW 9,120.00 | KRW 8,120.00 | 159.23K |
| 2026-08-24 | KRW 8,700.00 | +10.27% | KRW 7,900.00 | KRW 8,760.00 | KRW 7,800.00 | 145.68K |
| 2026-08-21 | KRW 7,890.00 | -6.18% | KRW 8,260.00 | KRW 8,350.00 | KRW 7,820.00 | 77.43K |
| 2026-08-20 | KRW 8,410.00 | +3.32% | KRW 8,260.00 | KRW 9,050.00 | KRW 8,240.00 | 224.28K |
| 2026-08-19 | KRW 8,140.00 | -0.12% | KRW 7,850.00 | KRW 8,940.00 | KRW 7,850.00 | 88.39K |
| 2026-08-18 | KRW 8,150.00 | -6.43% | KRW 8,940.00 | KRW 9,170.00 | KRW 8,150.00 | 91.69K |
| 2026-08-14 | KRW 8,710.00 | +4.31% | KRW 8,350.00 | KRW 9,000.00 | KRW 8,300.00 | 146.89K |
| 2026-08-13 | KRW 8,350.00 | -0.71% | KRW 8,490.00 | KRW 8,720.00 | KRW 8,050.00 | 80.62K |
| 2026-08-12 | KRW 8,410.00 | +0.12% | KRW 8,400.00 | KRW 8,550.00 | KRW 8,110.00 | 33.78K |
| 2026-08-11 | KRW 8,400.00 | -1.64% | KRW 8,530.00 | KRW 8,680.00 | KRW 8,320.00 | 38.49K |
| 2026-08-10 | KRW 8,540.00 | +6.35% | KRW 8,030.00 | KRW 8,580.00 | KRW 8,030.00 | 61.03K |
| 2026-08-07 | KRW 8,030.00 | -3.14% | KRW 8,300.00 | KRW 8,700.00 | KRW 7,890.00 | 49.27K |
| 2026-08-06 | KRW 8,290.00 | -2.13% | KRW 8,650.00 | KRW 8,650.00 | KRW 8,100.00 | 58.70K |
| 2026-08-05 | KRW 8,470.00 | +5.22% | KRW 8,110.00 | KRW 8,670.00 | KRW 8,110.00 | 117.27K |
| 2026-08-04 | KRW 8,050.00 | +3.74% | KRW 7,740.00 | KRW 8,140.00 | KRW 7,630.00 | 107.76K |
| 2026-08-03 | KRW 7,760.00 | +6.45% | KRW 7,300.00 | KRW 8,070.00 | KRW 7,020.00 | 104.59K |
| 2026-07-31 | KRW 7,290.00 | +12.33% | KRW 6,700.00 | KRW 7,300.00 | KRW 6,490.00 | 76.99K |
| 2026-07-30 | KRW 6,490.00 | +1.88% | KRW 6,050.00 | KRW 6,840.00 | KRW 6,050.00 | 84.13K |
| 2026-07-29 | KRW 6,370.00 | -5.63% | KRW 6,920.00 | KRW 7,220.00 | KRW 5,760.00 | 169.02K |
| 2026-07-28 | KRW 6,750.00 | -7.91% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,740.00 | 42.22K |
| 2026-07-27 | KRW 7,330.00 | +3.24% | KRW 7,350.00 | KRW 7,610.00 | KRW 7,140.00 | 48.57K |
| 2026-07-24 | KRW 7,100.00 | -9.44% | KRW 7,790.00 | KRW 7,850.00 | KRW 7,100.00 | 60.57K |
| 2026-07-23 | KRW 7,840.00 | +5.95% | KRW 7,700.00 | KRW 7,910.00 | KRW 7,110.00 | 148.27K |
| 2026-07-22 | KRW 7,400.00 | +6.32% | KRW 7,640.00 | KRW 8,190.00 | KRW 7,310.00 | 377.60K |
| 2026-07-21 | KRW 6,960.00 | +9.43% | KRW 6,190.00 | KRW 7,790.00 | KRW 6,190.00 | 356.13K |
| 2026-07-20 | KRW 6,360.00 | -7.02% | KRW 6,540.00 | KRW 6,790.00 | KRW 6,360.00 | 40.98K |
| 2026-07-16 | KRW 6,840.00 | -6.30% | KRW 7,110.00 | KRW 7,220.00 | KRW 6,760.00 | 39.53K |
| 2026-07-15 | KRW 7,300.00 | +8.31% | KRW 6,940.00 | KRW 7,350.00 | KRW 6,800.00 | 46.27K |
| 2026-07-14 | KRW 6,740.00 | -3.85% | KRW 6,860.00 | KRW 7,020.00 | KRW 6,410.00 | 81.81K |
| 2026-07-13 | KRW 7,010.00 | -8.13% | KRW 7,630.00 | KRW 7,900.00 | KRW 7,000.00 | 43.41K |
| 2026-07-10 | KRW 7,630.00 | +8.23% | KRW 7,050.00 | KRW 7,770.00 | KRW 7,050.00 | 37.14K |
| 2026-07-09 | KRW 7,050.00 | -0.98% | KRW 7,090.00 | KRW 7,440.00 | KRW 6,930.00 | 65.11K |
| 2026-07-08 | KRW 7,120.00 | -3.13% | KRW 7,120.00 | KRW 7,520.00 | KRW 7,010.00 | 74.24K |
| 2026-07-07 | KRW 7,350.00 | -4.67% | KRW 7,470.00 | KRW 7,770.00 | KRW 7,160.00 | 52.59K |
| 2026-07-06 | KRW 7,710.00 | -1.28% | KRW 7,810.00 | KRW 8,090.00 | KRW 7,540.00 | 45.00K |
| 2026-07-03 | KRW 7,810.00 | +6.40% | KRW 7,360.00 | KRW 7,900.00 | KRW 6,970.00 | 88.12K |
| 2026-07-02 | KRW 7,340.00 | -8.48% | KRW 8,020.00 | KRW 8,020.00 | KRW 7,340.00 | 50.88K |
| 2026-07-01 | KRW 8,020.00 | +5.25% | KRW 7,620.00 | KRW 8,100.00 | KRW 7,410.00 | 52.01K |
| 2026-06-30 | KRW 7,620.00 | -3.42% | KRW 8,070.00 | KRW 8,300.00 | KRW 7,610.00 | 67.44K |
| 2026-06-29 | KRW 7,890.00 | +11.13% | KRW 6,900.00 | KRW 7,970.00 | KRW 6,900.00 | 80.86K |
| 2026-06-26 | KRW 7,100.00 | -4.70% | KRW 7,500.00 | KRW 7,510.00 | KRW 6,820.00 | 105.75K |
| 2026-06-25 | KRW 7,450.00 | -3.99% | KRW 7,760.00 | KRW 7,950.00 | KRW 7,200.00 | 76.93K |
| 2026-06-24 | KRW 7,760.00 | +1.84% | KRW 7,550.00 | KRW 8,000.00 | KRW 7,530.00 | 101.31K |
| 2026-06-23 | KRW 7,620.00 | -9.18% | KRW 8,390.00 | KRW 8,420.00 | KRW 7,620.00 | 158.85K |
| 2026-06-22 | KRW 8,390.00 | -3.12% | KRW 8,490.00 | KRW 8,920.00 | KRW 8,190.00 | 117.46K |
| 2026-06-19 | KRW 8,660.00 | -7.38% | KRW 9,250.00 | KRW 9,300.00 | KRW 8,350.00 | 216.86K |
| 2026-06-18 | KRW 9,350.00 | -4.98% | KRW 9,920.00 | KRW 9,950.00 | KRW 9,260.00 | 97.71K |
| 2026-06-17 | KRW 9,840.00 | -1.60% | KRW 10,070.00 | KRW 10,100.00 | KRW 9,710.00 | 69.34K |
| 2026-06-16 | KRW 10,000.00 | +0.60% | KRW 9,920.00 | KRW 10,450.00 | KRW 9,680.00 | 169.90K |
| 2026-06-15 | KRW 9,940.00 | +1.12% | KRW 10,130.00 | KRW 10,320.00 | KRW 9,780.00 | 87.44K |
| 2026-06-12 | KRW 9,830.00 | +5.02% | KRW 9,600.00 | KRW 10,200.00 | KRW 9,470.00 | 175.31K |
| 2026-06-11 | KRW 9,360.00 | +2.52% | KRW 9,130.00 | KRW 9,420.00 | KRW 8,680.00 | 96.97K |
| 2026-06-10 | KRW 9,130.00 | -0.87% | KRW 9,290.00 | KRW 9,400.00 | KRW 8,670.00 | 7 |
| 2026-06-09 | KRW 9,210.00 | +3.72% | KRW 8,940.00 | KRW 9,550.00 | KRW 8,870.00 | 210.70K |
| 2026-06-08 | KRW 8,880.00 | -11.73% | KRW 9,350.00 | KRW 9,760.00 | KRW 8,560.00 | 160.41K |
| 2026-06-05 | KRW 10,060.00 | -7.71% | KRW 10,580.00 | KRW 10,810.00 | KRW 9,830.00 | 138.14K |
| 2026-06-04 | KRW 10,900.00 | +3.81% | KRW 10,390.00 | KRW 10,960.00 | KRW 10,350.00 | 117.56K |
| 2026-06-02 | KRW 10,500.00 | -10.33% | KRW 11,800.00 | KRW 11,830.00 | KRW 10,080.00 | 378.94K |
| 2026-06-01 | KRW 11,710.00 | -11.89% | KRW 13,300.00 | KRW 13,690.00 | KRW 11,500.00 | 472.58K |
| 2026-05-29 | KRW 13,290.00 | +0.30% | KRW 13,520.00 | KRW 14,330.00 | KRW 12,950.00 | 281.02K |
| 2026-05-28 | KRW 13,250.00 | +1.30% | KRW 13,270.00 | KRW 14,220.00 | KRW 12,590.00 | 279.33K |
| 2026-05-27 | KRW 13,080.00 | -6.03% | KRW 14,050.00 | KRW 14,050.00 | KRW 12,800.00 | 225.94K |
| 2026-05-26 | KRW 13,920.00 | +0.43% | KRW 14,100.00 | KRW 14,660.00 | KRW 13,600.00 | 241.03K |
| 2026-05-22 | KRW 13,860.00 | -1.00% | KRW 14,050.00 | KRW 14,180.00 | KRW 13,570.00 | 153.89K |
| 2026-05-21 | KRW 14,000.00 | +7.03% | KRW 13,460.00 | KRW 14,210.00 | KRW 13,320.00 | 253.38K |