Skip to main content
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,665.00
-35.00 (-1.30%)
Last updated: Dec 5, 2025, 11:01 AM KST

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,405.004,470.004,310.004,335.004,335.00-1.70%546,562
Oct 1, 20254,260.004,470.004,230.004,410.004,410.004.01%740,860
Sep 30, 20254,440.004,440.004,200.004,240.004,240.00-4.50%960,295
Sep 29, 20254,355.004,500.004,330.004,440.004,440.001.95%820,256
Sep 26, 20254,505.004,555.004,250.004,355.004,355.00-3.44%1,148,681
Sep 25, 20254,570.004,590.004,430.004,510.004,510.00-1.74%1,340,132
Sep 24, 20254,630.004,660.004,510.004,590.004,590.00-0.76%536,591
Sep 23, 20254,615.004,715.004,345.004,625.004,625.000.33%1,034,781
Sep 22, 20254,840.004,840.004,520.004,610.004,610.00-4.75%1,396,325
Sep 19, 20254,960.005,040.004,750.004,840.004,840.00-3.39%660,423
Sep 18, 20254,860.005,200.004,845.005,010.005,010.003.09%1,202,314
Sep 17, 20255,020.005,090.004,770.004,860.004,860.00-3.19%884,381
Sep 16, 20255,000.005,080.004,925.005,020.005,020.00-523,263
Sep 15, 20254,985.005,030.004,730.005,020.005,020.001.41%1,072,747
Sep 12, 20255,130.005,140.004,925.004,950.004,950.00-3.51%1,287,751
Sep 11, 20254,870.005,170.004,830.005,130.005,130.006.65%2,013,887
Sep 10, 20255,000.005,070.004,750.004,810.004,810.00-3.80%1,137,514
Sep 9, 20254,740.005,000.004,700.005,000.005,000.005.49%934,745
Sep 8, 20254,680.004,820.004,610.004,740.004,740.001.28%621,402
Sep 5, 20254,785.004,910.004,680.004,680.004,680.00-2.90%670,791
Sep 4, 20254,805.004,900.004,600.004,820.004,820.000.31%1,247,210
Sep 3, 20254,695.004,840.004,510.004,805.004,805.002.45%1,016,494
Sep 2, 20254,650.004,765.004,590.004,690.004,690.00-501,998
Sep 1, 20254,685.004,915.004,540.004,690.004,690.00-1.57%798,419
Aug 29, 20254,665.004,865.004,610.004,765.004,765.002.14%1,279,273
Aug 28, 20254,440.004,685.004,310.004,665.004,665.005.07%919,949
Aug 27, 20254,350.004,530.004,250.004,440.004,440.002.90%767,530
Aug 26, 20254,220.004,390.004,220.004,315.004,315.000.35%373,578
Aug 25, 20254,340.004,340.004,245.004,300.004,300.00-1.15%421,341
Aug 22, 20254,385.004,390.004,150.004,350.004,350.00-0.80%1,016,312
Aug 21, 20254,435.004,435.004,230.004,385.004,385.00-1.35%858,548
Aug 20, 20254,395.004,475.004,105.004,445.004,445.00-2.52%2,037,803
Aug 19, 20254,170.004,695.004,085.004,560.004,560.0010.68%9,184,754
Aug 18, 20253,300.004,165.003,300.004,120.004,120.0028.15%12,719,280
Aug 14, 20253,215.003,300.003,160.003,215.003,215.00-281,453
Aug 13, 20253,155.003,230.003,050.003,215.003,215.002.88%625,803
Aug 12, 20253,260.003,260.003,120.003,125.003,125.00-2.95%410,916
Aug 11, 20253,160.003,295.003,130.003,220.003,220.001.90%399,157
Aug 8, 20253,275.003,305.003,150.003,160.003,160.00-3.51%576,500
Aug 7, 20253,330.003,340.003,240.003,275.003,275.00-2.96%836,804
Aug 6, 20253,200.003,440.003,180.003,375.003,375.005.97%2,443,319
Aug 5, 20253,190.003,310.003,150.003,185.003,185.00-940,151
Aug 4, 20253,175.003,340.003,110.003,185.003,185.000.63%948,889
Aug 1, 20253,210.003,260.003,095.003,165.003,165.00-1.25%1,052,962
Jul 31, 20253,185.003,280.003,150.003,205.003,205.00-0.16%1,412,993
Jul 30, 20253,180.003,370.003,150.003,210.003,210.000.94%3,070,350
Jul 29, 20252,775.003,265.002,760.003,180.003,180.0014.59%6,194,138
Jul 28, 20252,825.002,840.002,755.002,775.002,775.00-1.25%692,224
Jul 25, 20252,700.002,870.002,630.002,810.002,810.004.07%1,212,594
Jul 24, 20252,800.002,815.002,630.002,700.002,700.00-4.42%1,154,042
Jul 23, 20252,845.002,860.002,760.002,825.002,825.00-0.35%398,837
Jul 22, 20252,810.002,950.002,750.002,835.002,835.000.89%1,589,113
Jul 21, 20252,865.002,880.002,720.002,810.002,810.00-1.92%693,009
Jul 18, 20252,930.002,955.002,770.002,865.002,865.00-2.22%1,321,150
Jul 17, 20252,780.002,990.002,720.002,930.002,930.004.27%2,248,605
Jul 16, 20252,790.002,835.002,715.002,810.002,810.000.72%409,556
Jul 15, 20252,610.002,835.002,570.002,790.002,790.006.90%1,996,846
Jul 14, 20252,665.002,695.002,550.002,610.002,610.00-3.69%753,069
Jul 11, 20252,850.002,870.002,690.002,710.002,710.00-5.57%1,380,376