Skip to main content
logo
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,445.00
-70.00 (-2.78%)
At close: Jan 30, 2026

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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