Skip to main content
logo
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,345.00
-65.00 (-1.47%)
At close: Oct 2, 2025

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,405.004,470.004,310.004,335.004,335.00-1.70%545,681
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%979,745
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%538,536
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%1,429,753
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%1,208,965
Sep 17, 20255,020.005,090.004,770.004,860.004,860.00-3.19%886,419
Sep 16, 20255,000.005,080.004,925.005,020.005,020.00-525,775
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%1,164,072
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%622,585
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, 20254,650.004,765.004,590.004,690.004,690.00-519,396
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%775,840
Aug 26, 20254,220.004,390.004,220.004,315.004,315.000.35%374,206
Aug 25, 20254,340.004,340.004,245.004,300.004,300.00-1.15%426,956
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%2,069,381
Aug 19, 20254,170.004,695.004,085.004,560.004,560.0010.68%9,207,665
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, 20253,190.003,310.003,150.003,185.003,185.00-957,497
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%1,062,618
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