Skip to main content
logo
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,905.00
+90.00 (2.36%)
At close: Nov 4, 2025

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,905.003,905.003,625.003,730.003,730.00-4.48%637,053
Nov 4, 20253,820.003,960.003,725.003,905.003,905.002.36%821,998
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%646,617
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%702,116
Oct 21, 20253,900.004,000.003,840.003,900.003,900.00-531,107
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%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