Skip to main content
logo
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
-40.00 (-1.93%)
Jun 2, 2026, 3:30 PM KST

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,075.002,130.001,901.002,035.002,035.00-1.93%399,215
Jun 1, 20262,160.002,180.002,000.002,075.002,075.00-2.12%554,490
May 29, 20262,200.002,200.002,005.002,120.002,120.00-3.20%398,660
May 28, 20262,210.002,280.002,120.002,190.002,190.001.15%452,913
May 27, 20262,285.002,285.002,145.002,165.002,165.00-5.66%297,847
May 26, 20262,310.002,350.002,210.002,295.002,295.000.22%296,338
May 22, 20262,380.002,450.002,280.002,290.002,290.00-4.58%509,635
May 21, 20262,265.002,465.002,245.002,400.002,400.006.90%582,091
May 20, 20262,280.002,310.002,165.002,245.002,245.00-1.54%218,070
May 19, 20262,390.002,460.002,230.002,280.002,280.00-4.60%487,251
May 18, 20262,495.002,495.002,260.002,390.002,390.00-5.35%491,335
May 15, 20262,500.002,690.002,375.002,525.002,525.001.20%868,362
May 14, 20262,390.002,570.002,390.002,495.002,495.003.31%376,187
May 13, 20262,530.002,550.002,395.002,415.002,415.00-5.29%722,928
May 12, 20262,725.002,750.002,480.002,550.002,550.00-6.42%925,066
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%319,911
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%598,675
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%4,970,143
Apr 29, 20262,810.002,875.002,770.002,810.002,810.00-489,941
Apr 28, 20262,800.002,840.002,765.002,810.002,810.000.54%311,940
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%458,076
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%1,384,061
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%1,033,633
Apr 17, 20262,760.002,985.002,655.002,950.002,950.006.88%1,092,531
Apr 16, 20262,685.002,855.002,620.002,760.002,760.003.37%888,162
Apr 15, 20262,755.002,760.002,640.002,670.002,670.00-2.91%671,338
Apr 14, 20262,810.002,840.002,725.002,750.002,750.00-2.14%367,554
Apr 13, 20262,670.002,825.002,630.002,810.002,810.005.05%657,524
Apr 10, 20262,665.002,690.002,620.002,675.002,675.000.38%309,486
Apr 9, 20262,720.002,720.002,640.002,665.002,665.00-1.84%344,995
Apr 8, 20262,670.002,790.002,660.002,715.002,715.003.63%508,508
Apr 7, 20262,725.002,760.002,595.002,620.002,620.00-3.85%437,743
Apr 6, 20262,680.002,740.002,600.002,725.002,725.001.87%478,141
Apr 3, 20262,750.002,875.002,650.002,675.002,675.00-0.93%849,161
Apr 2, 20262,690.003,000.002,675.002,700.002,700.000.93%1,474,665
Apr 1, 20262,670.002,730.002,580.002,675.002,675.000.75%690,448
Mar 31, 20262,715.002,760.002,600.002,655.002,655.00-2.75%701,656
Mar 30, 20262,720.002,815.002,485.002,730.002,730.000.37%760,958
Mar 27, 20262,655.002,750.002,620.002,720.002,720.000.18%548,234
Mar 26, 20262,760.002,790.002,630.002,715.002,715.00-0.73%761,427
Mar 25, 20262,775.002,900.002,710.002,735.002,735.00-1.44%716,905
Mar 24, 20262,810.002,870.002,680.002,775.002,775.001.46%1,101,708
Mar 23, 20262,915.003,050.002,735.002,735.002,735.00-10.03%2,242,683
Mar 20, 20262,855.003,045.002,800.003,040.003,040.007.42%2,125,782