Skip to main content
logo
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+125.00 (5.18%)
Last updated: May 14, 2026, 2:19 PM KST

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,390.002,570.002,390.002,495.002,495.003.31%373,198
May 13, 20262,530.002,550.002,395.002,415.002,415.00-5.29%715,751
May 12, 20262,725.002,750.002,480.002,550.002,550.00-6.42%923,508
May 11, 20262,855.002,860.002,690.002,725.002,725.00-4.55%761,076
May 8, 20262,815.002,920.002,780.002,855.002,855.001.24%318,700
May 7, 20262,790.002,850.002,755.002,820.002,820.00-0.70%446,813
May 6, 20262,935.002,960.002,815.002,840.002,840.00-3.24%598,040
May 4, 20263,000.003,030.002,915.002,935.002,935.00-2.65%911,095
Apr 30, 20262,810.003,300.002,780.003,015.003,015.007.30%4,959,345
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