Skip to main content
logo
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,680.00
-140.00 (-2.90%)
At close: Sep 5, 2025

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20252,845.002,860.002,760.002,825.002,825.00-0.35%410,242
Jul 22, 20252,810.002,950.002,750.002,835.002,835.000.89%1,602,209
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%1,339,227
Jul 17, 20252,780.002,990.002,720.002,930.002,930.004.27%2,266,929
Jul 16, 20252,790.002,835.002,715.002,810.002,810.000.72%433,986
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
Jul 10, 20252,765.002,965.002,740.002,870.002,870.003.99%1,706,378
Jul 9, 20252,625.002,785.002,625.002,760.002,760.003.76%1,004,484
Jul 8, 20252,690.002,720.002,600.002,660.002,660.00-1.12%768,652
Jul 7, 20252,730.002,740.002,500.002,690.002,690.00-1.65%819,508
Jul 4, 20252,825.002,895.002,685.002,735.002,735.00-2.32%1,049,573
Jul 3, 20252,830.002,840.002,740.002,800.002,800.00-0.71%685,986
Jul 2, 20252,880.002,900.002,735.002,820.002,820.00-2.08%968,143
Jul 1, 20252,770.002,890.002,725.002,880.002,880.003.60%808,007
Jun 30, 20252,810.002,865.002,675.002,780.002,780.00-2.28%1,478,154