Stock listing
KRX:115440 WooriNet, Inc. (우리넷) 주가
Follow WooriNet, Inc. into a list and get an email when it puts out news.
Share price · KRX:115440
₩8,060.00 KRW -550.00 (-6.4%)
Close on Oct 30, 2026
- Day range
- ₩7,930.00 – ₩8,420.00 KRWOct 30, 2026
- Volume
- 120,217 sharesOct 30, 2026
- Market cap
- ₩82.31B KRWAt the close on Oct 30, 2026 · price × 10.21M shares outstanding
- 52-week range
- ₩5,290.00 – ₩21,350.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩10.53B KRWMedian day 154,665 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:115440 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,060.00 | -550.00 | -6.4% | ₩8,310.00 | ₩8,420.00 | ₩7,930.00 | 120,217 | |
| ₩8,610.00 | -340.00 | -3.8% | ₩8,850.00 | ₩9,450.00 | ₩8,510.00 | 380,584 | |
| ₩8,950.00 | +530.00 | +6.3% | ₩8,690.00 | ₩9,340.00 | ₩8,650.00 | 358,244 | |
| ₩8,420.00 | -10.00 | -0.1% | ₩8,560.00 | ₩8,800.00 | ₩8,370.00 | 129,054 | |
| ₩8,430.00 | -270.00 | -3.1% | ₩8,490.00 | ₩8,870.00 | ₩8,400.00 | 126,794 | |
| ₩8,700.00 | -120.00 | -1.4% | ₩8,600.00 | ₩8,750.00 | ₩8,330.00 | 137,735 | |
| ₩8,820.00 | -460.00 | -5.0% | ₩9,290.00 | ₩9,460.00 | ₩8,750.00 | 165,007 | |
| ₩9,280.00 | -110.00 | -1.2% | ₩9,470.00 | ₩9,520.00 | ₩9,080.00 | 240,452 | |
| ₩9,390.00 | -340.00 | -3.5% | ₩9,560.00 | ₩9,810.00 | ₩9,240.00 | 134,863 | |
| ₩9,730.00 | +20.00 | +0.2% | ₩9,370.00 | ₩9,780.00 | ₩9,120.00 | 175,543 | |
| ₩9,710.00 | +350.00 | +3.7% | ₩9,590.00 | ₩9,930.00 | ₩9,100.00 | 382,896 | |
| ₩9,360.00 | -640.00 | -6.4% | ₩9,440.00 | ₩9,520.00 | ₩9,050.00 | 326,911 | |
| ₩10,000.00 | -110.00 | -1.1% | ₩10,120.00 | ₩10,560.00 | ₩9,850.00 | 260,206 | |
| ₩10,110.00 | -340.00 | -3.3% | ₩10,130.00 | ₩10,680.00 | ₩9,710.00 | 389,391 | |
| ₩10,450.00 | -500.00 | -4.6% | ₩11,000.00 | ₩11,300.00 | ₩10,450.00 | 393,856 | |
| ₩10,950.00 | -550.00 | -4.8% | ₩11,360.00 | ₩11,500.00 | ₩10,660.00 | 374,503 | |
| ₩11,500.00 | -730.00 | -6.0% | ₩12,370.00 | ₩12,640.00 | ₩11,400.00 | 599,386 | |
| ₩12,230.00 | -140.00 | -1.1% | ₩12,950.00 | ₩12,980.00 | ₩12,160.00 | 1,143,851 | |
| ₩12,370.00 | +560.00 | +4.7% | ₩12,300.00 | ₩13,280.00 | ₩12,010.00 | 3,020,231 | |
| ₩11,810.00 | +80.00 | +0.7% | ₩11,610.00 | ₩11,890.00 | ₩11,110.00 | 727,692 | |
| ₩11,730.00 | +280.00 | +2.4% | ₩11,760.00 | ₩13,070.00 | ₩11,560.00 | 3,883,374 | |
| ₩11,450.00 | -660.00 | -5.5% | ₩12,070.00 | ₩12,160.00 | ₩11,190.00 | 1,030,895 | |
| ₩12,110.00 | -10.00 | -0.1% | ₩12,230.00 | ₩13,340.00 | ₩11,710.00 | 8,728,767 | |
| ₩12,120.00 | +2,790.00 | +29.9% | ₩10,510.00 | ₩12,120.00 | ₩10,130.00 | 7,090,222 | |
| ₩9,330.00 | -570.00 | -5.8% | ₩10,100.00 | ₩10,240.00 | ₩9,250.00 | 714,593 | |
| ₩9,900.00 | -310.00 | -3.0% | ₩10,240.00 | ₩10,730.00 | ₩9,800.00 | 888,597 | |
| ₩10,210.00 | +840.00 | +9.0% | ₩9,430.00 | ₩10,950.00 | ₩9,370.00 | 5,691,026 | |
| ₩9,370.00 | -300.00 | -3.1% | ₩9,850.00 | ₩9,860.00 | ₩9,320.00 | 752,644 | |
| ₩9,670.00 | +960.00 | +11.0% | ₩8,760.00 | ₩10,650.00 | ₩8,760.00 | 8,527,379 | |
| ₩8,710.00 | -180.00 | -2.0% | ₩9,110.00 | ₩10,150.00 | ₩8,510.00 | 2,917,341 | |
| ₩8,890.00 | +590.00 | +7.1% | ₩8,300.00 | ₩10,250.00 | ₩8,080.00 | 5,239,052 | |
| ₩8,300.00 | +280.00 | +3.5% | ₩7,810.00 | ₩9,560.00 | ₩7,770.00 | 2,575,031 | |
| ₩8,020.00 | -180.00 | -2.2% | ₩8,370.00 | ₩8,370.00 | ₩7,760.00 | 418,594 | |
| ₩8,200.00 | +890.00 | +12.2% | ₩7,320.00 | ₩9,300.00 | ₩7,320.00 | 2,545,854 | |
| ₩7,310.00 | +140.00 | +2.0% | ₩7,120.00 | ₩7,500.00 | ₩7,120.00 | 103,206 | |
| ₩7,170.00 | -10.00 | -0.1% | ₩7,240.00 | ₩7,360.00 | ₩7,080.00 | 27,739 | |
| ₩7,180.00 | +270.00 | +3.9% | ₩7,000.00 | ₩7,190.00 | ₩6,980.00 | 37,071 | |
| ₩6,910.00 | -170.00 | -2.4% | ₩7,110.00 | ₩7,200.00 | ₩6,830.00 | 57,438 | |
| ₩7,080.00 | -220.00 | -3.0% | ₩7,100.00 | ₩7,250.00 | ₩7,060.00 | 40,665 | |
| ₩7,300.00 | -160.00 | -2.1% | ₩7,460.00 | ₩7,460.00 | ₩7,130.00 | 51,843 | |
| ₩7,460.00 | -10.00 | -0.1% | ₩7,290.00 | ₩7,460.00 | ₩7,010.00 | 45,013 | |
| ₩7,470.00 | -20.00 | -0.3% | ₩7,490.00 | ₩7,790.00 | ₩7,260.00 | 81,040 | |
| ₩7,490.00 | +200.00 | +2.7% | ₩7,300.00 | ₩7,650.00 | ₩7,300.00 | 75,006 | |
| ₩7,290.00 | +20.00 | +0.3% | ₩7,500.00 | ₩7,520.00 | ₩7,070.00 | 35,398 | |
| ₩7,270.00 | +240.00 | +3.4% | ₩7,030.00 | ₩7,270.00 | ₩6,700.00 | 47,059 | |
| ₩7,030.00 | +70.00 | +1.0% | ₩7,010.00 | ₩7,280.00 | ₩6,990.00 | 38,419 | |
| ₩6,960.00 | -360.00 | -4.9% | ₩7,320.00 | ₩7,350.00 | ₩6,900.00 | 76,916 | |
| ₩7,320.00 | +60.00 | +0.8% | ₩7,300.00 | ₩7,460.00 | ₩7,170.00 | 41,515 | |
| ₩7,260.00 | -190.00 | -2.6% | ₩7,350.00 | ₩7,500.00 | ₩7,100.00 | 58,577 | |
| ₩7,450.00 | -420.00 | -5.3% | ₩7,930.00 | ₩7,980.00 | ₩7,430.00 | 85,606 | |
| ₩7,870.00 | +40.00 | +0.5% | ₩7,850.00 | ₩8,000.00 | ₩7,640.00 | 65,952 | |
| ₩7,830.00 | -80.00 | -1.0% | ₩8,170.00 | ₩8,170.00 | ₩7,820.00 | 119,900 | |
| ₩7,910.00 | +310.00 | +4.1% | ₩7,600.00 | ₩7,950.00 | ₩7,390.00 | 108,194 | |
| ₩7,600.00 | -250.00 | -3.2% | ₩7,770.00 | ₩7,850.00 | ₩7,350.00 | 79,486 | |
| ₩7,850.00 | +490.00 | +6.7% | ₩7,390.00 | ₩7,870.00 | ₩7,390.00 | 130,177 | |
| ₩7,360.00 | +10.00 | +0.1% | ₩7,570.00 | ₩7,740.00 | ₩7,130.00 | 82,041 | |
| ₩7,350.00 | -310.00 | -4.0% | ₩7,680.00 | ₩7,680.00 | ₩7,220.00 | 105,588 | |
| ₩7,660.00 | +530.00 | +7.4% | ₩7,530.00 | ₩7,900.00 | ₩7,240.00 | 311,330 | |
| ₩7,130.00 | +570.00 | +8.7% | ₩6,750.00 | ₩7,210.00 | ₩6,690.00 | 169,270 | |
| ₩6,560.00 | +200.00 | +3.1% | ₩6,090.00 | ₩6,720.00 | ₩6,090.00 | 80,857 | |
| ₩6,360.00 | +810.00 | +14.6% | ₩5,790.00 | ₩6,360.00 | ₩5,740.00 | 144,322 | |
| ₩5,550.00 | -200.00 | -3.5% | ₩5,290.00 | ₩5,880.00 | ₩5,290.00 | 64,716 |
- Ticker
- KRX:115440
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about WooriNet, Inc.