Skip to main content
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,920.00
-110.00 (-5.42%)
Mar 9, 2026, 3:30 PM KST

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,994.001,994.001,873.001,920.001,920.00-5.42%642,130
Mar 6, 20261,955.002,055.001,923.002,030.002,030.001.55%713,528
Mar 5, 20261,877.002,015.001,871.001,999.001,999.007.47%1,177,917
Mar 4, 20262,045.002,045.001,826.001,860.001,860.00-10.36%2,329,515
Mar 3, 20262,105.002,120.002,005.002,075.002,075.00-2.12%939,038
Feb 27, 20262,205.002,215.002,105.002,120.002,120.00-3.20%882,948
Feb 26, 20262,350.002,350.002,190.002,190.002,190.00-6.21%1,674,719
Feb 25, 20262,410.002,420.002,325.002,335.002,335.00-3.31%653,056
Feb 24, 20262,505.002,505.002,370.002,415.002,415.00-3.21%823,515
Feb 23, 20262,420.002,585.002,420.002,495.002,495.003.10%1,320,907
Feb 20, 20262,335.002,460.002,315.002,420.002,420.003.20%808,843
Feb 19, 20262,395.002,405.002,275.002,345.002,345.00-2.09%919,164
Feb 13, 20262,500.002,525.002,325.002,395.002,395.00-5.15%1,219,765
Feb 12, 20262,800.002,800.002,500.002,525.002,525.00-3.44%1,502,670
Feb 11, 20262,600.002,675.002,540.002,615.002,615.000.58%1,297,374
Feb 10, 20262,420.002,750.002,405.002,600.002,600.007.44%4,407,456
Feb 9, 20262,230.002,430.002,230.002,420.002,420.009.01%863,911
Feb 6, 20262,235.002,245.002,140.002,220.002,220.00-3.06%991,073
Feb 5, 20262,390.002,400.002,285.002,290.002,290.00-4.18%349,838
Feb 4, 20262,345.002,400.002,280.002,390.002,390.001.27%541,015
Feb 3, 20262,310.002,385.002,285.002,360.002,360.003.74%887,349
Feb 2, 20262,415.002,445.002,255.002,275.002,275.00-6.95%1,712,895
Jan 30, 20262,515.002,555.002,400.002,445.002,445.00-2.78%704,415
Jan 29, 20262,470.002,540.002,390.002,515.002,515.001.82%891,637
Jan 28, 20262,370.002,500.002,345.002,470.002,470.004.88%886,775
Jan 27, 20262,430.002,430.002,310.002,355.002,355.00-1.67%578,317
Jan 26, 20262,330.002,425.002,280.002,395.002,395.003.46%742,547
Jan 23, 20262,290.002,360.002,245.002,315.002,315.001.09%789,146
Jan 22, 20262,210.002,325.002,190.002,290.002,290.004.09%1,503,618
Jan 21, 20262,300.002,300.002,165.002,200.002,200.00-5.17%687,035
Jan 20, 20262,265.002,345.002,180.002,320.002,320.002.43%504,581
Jan 19, 20262,335.002,365.002,225.002,265.002,265.00-2.79%1,052,819
Jan 16, 20262,415.002,425.002,300.002,330.002,330.00-1.69%696,731
Jan 15, 20262,455.002,515.002,280.002,370.002,370.000.85%1,324,094
Jan 14, 20262,355.002,395.002,265.002,350.002,350.00-400,366
Jan 13, 20262,390.002,390.002,270.002,350.002,350.00-1.67%413,879
Jan 12, 20262,375.002,445.002,340.002,390.002,390.000.63%370,202
Jan 9, 20262,240.002,460.002,215.002,375.002,375.006.03%746,189
Jan 8, 20262,325.002,325.002,200.002,240.002,240.00-2.82%661,145
Jan 7, 20262,470.002,470.002,280.002,305.002,305.00-6.68%752,784
Jan 6, 20262,480.002,482.002,395.002,470.002,470.00-0.80%408,559
Jan 5, 20262,305.002,590.002,275.002,490.002,490.009.69%1,252,680
Jan 2, 20262,360.002,375.002,265.002,270.002,270.00-2.99%393,223
Dec 30, 20252,380.002,435.002,300.002,340.002,340.00-1.68%299,106
Dec 29, 20252,255.002,495.002,255.002,380.002,380.005.54%1,024,953
Dec 26, 20252,310.002,330.002,245.002,255.002,255.00-3.01%624,448
Dec 24, 20252,365.002,405.002,295.002,325.002,325.00-2.52%421,647
Dec 23, 20252,430.002,450.002,340.002,385.002,385.00-1.85%366,490
Dec 22, 20252,330.002,440.002,310.002,430.002,430.004.29%384,845
Dec 19, 20252,225.002,360.002,225.002,330.002,330.004.72%558,022
Dec 18, 20252,270.002,300.002,175.002,225.002,225.00-2.84%559,178
Dec 17, 20252,315.002,350.002,215.002,290.002,290.00-1.08%1,343,170
Dec 16, 20252,405.002,450.002,300.002,315.002,315.00-3.74%605,432
Dec 15, 20252,370.002,440.002,295.002,405.002,405.001.05%812,673
Dec 12, 20252,415.002,415.002,330.002,380.002,380.000.63%435,099
Dec 11, 20252,450.002,470.002,335.002,365.002,365.00-3.47%1,236,712
Dec 10, 20252,560.002,565.002,420.002,450.002,450.00-4.11%851,723
Dec 9, 20252,605.002,605.002,465.002,555.002,555.00-1.54%934,766
Dec 8, 20252,640.002,655.002,560.002,595.002,595.00-2.44%628,339
Dec 5, 20252,700.002,705.002,610.002,660.002,660.00-1.48%461,212
Dec 4, 20252,695.002,745.002,590.002,700.002,700.00-599,180
Dec 3, 20252,685.002,855.002,655.002,700.002,700.000.56%1,247,611
Dec 2, 20252,580.002,715.002,520.002,685.002,685.005.09%979,799
Dec 1, 20252,655.002,670.002,535.002,555.002,555.00-3.77%1,080,322
Nov 28, 20252,750.002,750.002,610.002,655.002,655.00-2.03%1,106,856
Nov 27, 20252,735.002,780.002,655.002,710.002,710.000.18%691,019
Nov 26, 20252,745.002,745.002,630.002,705.002,705.00-0.18%1,245,934
Nov 25, 20252,865.002,865.002,675.002,710.002,710.00-4.58%1,587,453
Nov 24, 20252,995.003,025.002,707.002,840.002,840.00-5.18%2,375,512
Nov 21, 20253,055.003,080.002,950.002,995.002,995.00-3.70%973,043
Nov 20, 20253,105.003,160.003,040.003,110.003,110.001.14%536,124
Nov 19, 20253,190.003,190.002,980.003,075.003,075.00-1.91%1,073,539
Nov 18, 20253,050.003,230.002,880.003,135.003,135.002.12%2,979,490
Nov 17, 20254,110.004,290.002,950.003,070.003,070.00-26.56%9,373,998
Nov 14, 20254,170.004,390.004,100.004,180.004,180.00-3.35%1,244,137
Nov 13, 20254,005.004,520.004,005.004,325.004,325.007.99%3,137,530
Nov 12, 20253,860.004,130.003,770.004,005.004,005.003.76%907,276
Nov 11, 20253,695.003,940.003,635.003,860.003,860.004.75%947,810
Nov 10, 20253,590.003,730.003,580.003,685.003,685.002.79%849,204
Nov 7, 20253,790.003,820.003,545.003,585.003,585.00-6.64%954,072
Nov 6, 20253,700.004,015.003,545.003,840.003,840.003.50%1,247,477
Nov 5, 20253,905.003,905.003,625.003,710.003,710.00-4.99%691,440
Nov 4, 20253,820.003,960.003,725.003,905.003,905.002.36%789,736
Nov 3, 20253,955.003,955.003,635.003,815.003,815.00-3.66%1,610,540
Oct 31, 20253,985.003,985.003,815.003,960.003,960.00-0.50%627,120
Oct 30, 20253,980.004,105.003,925.003,980.003,980.00-1.36%690,219
Oct 29, 20254,300.004,300.004,030.004,035.004,035.00-6.16%1,027,015
Oct 28, 20253,830.004,440.003,820.004,300.004,300.0012.57%3,518,631
Oct 27, 20253,815.003,920.003,740.003,820.003,820.000.13%776,844
Oct 24, 20253,855.003,860.003,600.003,815.003,815.00-0.78%1,157,689
Oct 23, 20254,050.004,170.003,805.003,845.003,845.00-5.06%750,745
Oct 22, 20253,900.004,050.003,805.004,050.004,050.003.85%675,804
Oct 21, 20253,900.004,000.003,840.003,900.003,900.00-529,340
Oct 20, 20253,865.003,970.003,840.003,900.003,900.001.04%407,320
Oct 17, 20253,925.003,960.003,820.003,860.003,860.00-1.66%580,515
Oct 16, 20253,875.003,970.003,820.003,925.003,925.000.90%463,520
Oct 15, 20253,895.004,010.003,830.003,890.003,890.00-851,674
Oct 14, 20253,895.004,045.003,700.003,890.003,890.00-0.13%1,931,493
Oct 13, 20253,985.004,085.003,790.003,895.003,895.00-4.30%2,183,632
Oct 10, 20254,300.004,300.003,920.004,070.004,070.00-6.11%1,829,142