Skip to main content
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,805.00
-5.00 (-0.18%)
Last updated: Apr 29, 2026, 2:14 PM KST

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,810.002,875.002,770.002,810.002,810.00-489,689
Apr 28, 20262,800.002,840.002,765.002,810.002,810.000.54%311,740
Apr 27, 20262,790.002,800.002,730.002,795.002,795.00-327,316
Apr 24, 20262,760.002,880.002,760.002,795.002,795.001.27%456,375
Apr 23, 20262,840.002,840.002,710.002,760.002,760.00-2.82%429,877
Apr 22, 20262,980.002,990.002,710.002,840.002,840.00-2.91%1,379,980
Apr 21, 20262,995.003,030.002,850.002,925.002,925.00-2.17%1,105,370
Apr 20, 20262,970.003,080.002,900.002,990.002,990.001.36%1,032,598
Apr 17, 20262,760.002,985.002,655.002,950.002,950.006.88%1,066,048
Apr 16, 20262,685.002,855.002,620.002,760.002,760.003.37%887,588
Apr 15, 20262,755.002,760.002,640.002,670.002,670.00-2.91%667,668
Apr 14, 20262,810.002,840.002,725.002,750.002,750.00-2.14%366,712
Apr 13, 20262,670.002,825.002,630.002,810.002,810.005.05%655,167
Apr 10, 20262,665.002,690.002,620.002,675.002,675.000.38%308,627
Apr 9, 20262,720.002,720.002,640.002,665.002,665.00-1.84%343,908
Apr 8, 20262,670.002,790.002,660.002,715.002,715.003.63%503,154
Apr 7, 20262,725.002,760.002,595.002,620.002,620.00-3.85%436,631
Apr 6, 20262,680.002,740.002,600.002,725.002,725.001.87%476,557
Apr 3, 20262,750.002,875.002,650.002,675.002,675.00-0.93%848,145
Apr 2, 20262,690.003,000.002,675.002,700.002,700.000.93%1,468,188
Apr 1, 20262,670.002,730.002,580.002,675.002,675.000.75%687,870
Mar 31, 20262,715.002,760.002,600.002,655.002,655.00-2.75%701,345
Mar 30, 20262,720.002,815.002,485.002,730.002,730.000.37%760,179
Mar 27, 20262,655.002,750.002,620.002,720.002,720.000.18%543,997
Mar 26, 20262,760.002,790.002,630.002,715.002,715.00-0.73%761,009
Mar 25, 20262,775.002,900.002,710.002,735.002,735.00-1.44%714,493
Mar 24, 20262,810.002,870.002,680.002,775.002,775.001.46%1,098,879
Mar 23, 20262,915.003,050.002,735.002,735.002,735.00-10.03%2,233,707
Mar 20, 20262,855.003,045.002,800.003,040.003,040.007.42%2,119,229
Mar 19, 20262,580.002,845.002,560.002,830.002,830.008.02%2,455,516
Mar 18, 20262,465.002,720.002,435.002,620.002,620.006.29%3,212,038
Mar 17, 20262,305.002,515.002,245.002,465.002,465.008.11%2,911,819
Mar 16, 20262,150.002,295.002,110.002,280.002,280.006.29%1,002,866
Mar 13, 20262,200.002,215.002,050.002,145.002,145.00-1.83%1,275,704
Mar 12, 20261,984.002,185.001,960.002,185.002,185.0010.86%1,881,675
Mar 11, 20262,010.002,032.001,943.001,971.001,971.00-1.94%722,073
Mar 10, 20262,010.002,035.001,946.002,010.002,010.004.69%364,309
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