Woongjin Co., Ltd. (KRX:016880)
South Korea · Delayed Price · Currency is KRW 1,842.00
-1.00 (-0.05%)
At close: Oct 2, 2026
Woongjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,835.00 | 1,852.00 | 1,806.00 | 1,810.00 | 1,810.00 | -1.79% | 34,744 |
| Oct 1, 2026 | 1,793.00 | 1,843.00 | 1,765.00 | 1,843.00 | 1,843.00 | 3.89% | 93,185 |
| Sep 30, 2026 | 1,819.00 | 1,821.00 | 1,750.00 | 1,774.00 | 1,774.00 | -1.39% | 114,807 |
| Sep 29, 2026 | 1,820.00 | 1,834.00 | 1,731.00 | 1,799.00 | 1,799.00 | -1.21% | 129,308 |
| Sep 28, 2026 | 1,854.00 | 1,879.00 | 1,793.00 | 1,821.00 | 1,821.00 | -0.98% | 128,017 |
| Sep 23, 2026 | 1,836.00 | 1,870.00 | 1,822.00 | 1,839.00 | 1,839.00 | 0.82% | 56,988 |
| Sep 22, 2026 | 1,840.00 | 1,845.00 | 1,779.00 | 1,824.00 | 1,824.00 | -1.14% | 69,714 |
| Sep 21, 2026 | 1,845.00 | 1,853.00 | 1,808.00 | 1,845.00 | 1,845.00 | 0.65% | 42,127 |
| Sep 18, 2026 | 1,870.00 | 1,870.00 | 1,831.00 | 1,833.00 | 1,833.00 | -1.56% | 35,678 |
| Sep 17, 2026 | 1,839.00 | 1,868.00 | 1,824.00 | 1,862.00 | 1,862.00 | 1.75% | 33,745 |
| Sep 16, 2026 | 1,841.00 | 1,857.00 | 1,801.00 | 1,830.00 | 1,830.00 | 0.16% | 40,773 |
| Sep 15, 2026 | 1,833.00 | 1,839.00 | 1,805.00 | 1,827.00 | 1,827.00 | 0.77% | 50,443 |
| Sep 14, 2026 | 1,891.00 | 1,912.00 | 1,803.00 | 1,813.00 | 1,813.00 | -4.23% | 147,325 |
| Sep 11, 2026 | 1,851.00 | 1,909.00 | 1,851.00 | 1,893.00 | 1,893.00 | 1.45% | 50,861 |
| Sep 10, 2026 | 1,833.00 | 1,889.00 | 1,820.00 | 1,866.00 | 1,866.00 | 1.80% | 98,052 |
| Sep 9, 2026 | 1,919.00 | 1,944.00 | 1,825.00 | 1,833.00 | 1,833.00 | -4.33% | 311,064 |
| Sep 8, 2026 | 2,025.00 | 2,025.00 | 1,902.00 | 1,916.00 | 1,916.00 | -5.38% | 261,823 |
| Sep 7, 2026 | 1,979.00 | 2,025.00 | 1,960.00 | 2,025.00 | 2,025.00 | 3.32% | 64,930 |
| Sep 4, 2026 | 1,947.00 | 2,040.00 | 1,936.00 | 1,960.00 | 1,960.00 | 0.72% | 82,333 |
| Sep 3, 2026 | 2,035.00 | 2,035.00 | 1,921.00 | 1,946.00 | 1,946.00 | -4.37% | 171,990 |
| Sep 2, 2026 | 2,075.00 | 2,075.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.86% | 52,063 |
| Sep 1, 2026 | 2,115.00 | 2,120.00 | 2,015.00 | 2,095.00 | 2,095.00 | -0.95% | 114,511 |
| Aug 31, 2026 | 2,125.00 | 2,140.00 | 2,030.00 | 2,115.00 | 2,115.00 | -0.47% | 83,772 |
| Aug 28, 2026 | 2,100.00 | 2,140.00 | 2,045.00 | 2,125.00 | 2,125.00 | 1.19% | 63,738 |
| Aug 27, 2026 | 2,080.00 | 2,170.00 | 1,995.00 | 2,100.00 | 2,100.00 | - | 112,509 |
| Aug 26, 2026 | 2,065.00 | 2,120.00 | 2,025.00 | 2,100.00 | 2,100.00 | 1.69% | 40,149 |
| Aug 25, 2026 | 2,080.00 | 2,085.00 | 1,962.00 | 2,065.00 | 2,065.00 | -0.72% | 33,596 |
| Aug 24, 2026 | 2,080.00 | 2,145.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1.22% | 147,832 |
| Aug 21, 2026 | 2,150.00 | 2,150.00 | 2,030.00 | 2,055.00 | 2,055.00 | -4.42% | 50,554 |
| Aug 20, 2026 | 2,155.00 | 2,170.00 | 2,080.00 | 2,150.00 | 2,150.00 | -0.23% | 85,015 |
| Aug 19, 2026 | 2,220.00 | 2,220.00 | 2,080.00 | 2,155.00 | 2,155.00 | -2.93% | 81,631 |
| Aug 18, 2026 | 2,175.00 | 2,255.00 | 2,145.00 | 2,220.00 | 2,220.00 | 2.07% | 261,421 |
| Aug 14, 2026 | 2,120.00 | 2,185.00 | 2,080.00 | 2,175.00 | 2,175.00 | 2.59% | 123,542 |
| Aug 13, 2026 | 2,215.00 | 2,245.00 | 2,100.00 | 2,120.00 | 2,120.00 | -3.64% | 203,710 |
| Aug 12, 2026 | 2,150.00 | 2,275.00 | 2,125.00 | 2,200.00 | 2,200.00 | 2.33% | 307,970 |
| Aug 11, 2026 | 2,035.00 | 2,160.00 | 2,025.00 | 2,150.00 | 2,150.00 | 5.65% | 174,938 |
| Aug 10, 2026 | 2,025.00 | 2,090.00 | 1,993.00 | 2,035.00 | 2,035.00 | 0.49% | 184,604 |
| Aug 7, 2026 | 2,050.00 | 2,055.00 | 1,991.00 | 2,025.00 | 2,025.00 | -0.98% | 108,452 |
| Aug 6, 2026 | 2,075.00 | 2,080.00 | 1,997.00 | 2,045.00 | 2,045.00 | -1.45% | 129,814 |
| Aug 5, 2026 | 2,050.00 | 2,165.00 | 2,040.00 | 2,075.00 | 2,075.00 | 1.47% | 296,920 |
| Aug 4, 2026 | 1,870.00 | 2,045.00 | 1,870.00 | 2,045.00 | 2,045.00 | 8.09% | 249,200 |
| Aug 3, 2026 | 1,967.00 | 1,990.00 | 1,870.00 | 1,892.00 | 1,892.00 | -3.81% | 209,562 |
| Jul 31, 2026 | 1,855.00 | 2,000.00 | 1,855.00 | 1,967.00 | 1,967.00 | 7.14% | 302,720 |
| Jul 30, 2026 | 1,690.00 | 1,909.00 | 1,690.00 | 1,836.00 | 1,836.00 | 5.52% | 250,496 |
| Jul 29, 2026 | 1,905.00 | 1,924.00 | 1,714.00 | 1,740.00 | 1,740.00 | -8.03% | 322,833 |
| Jul 28, 2026 | 2,020.00 | 2,070.00 | 1,875.00 | 1,892.00 | 1,892.00 | -6.34% | 224,239 |
| Jul 27, 2026 | 2,150.00 | 2,155.00 | 2,020.00 | 2,020.00 | 2,020.00 | -5.61% | 151,338 |
| Jul 24, 2026 | 2,020.00 | 2,175.00 | 2,020.00 | 2,140.00 | 2,140.00 | 4.39% | 469,464 |
| Jul 23, 2026 | 1,877.00 | 2,075.00 | 1,875.00 | 2,050.00 | 2,050.00 | 9.10% | 373,288 |
| Jul 22, 2026 | 1,971.00 | 2,010.00 | 1,870.00 | 1,879.00 | 1,879.00 | -4.62% | 298,482 |