Woongjin Co., Ltd. (KRX:016880)
South Korea · Delayed Price · Currency is KRW 2,045.00
+110.00 (5.68%)
Last updated: Jul 14, 2026, 2:17 PM KST
Woongjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,950.00 | 2,000.00 | 1,850.00 | 1,998.00 | - | 3.26% | 199,040 |
| Jul 13, 2026 | 2,000.00 | 2,020.00 | 1,911.00 | 1,935.00 | 1,935.00 | -2.47% | 109,113 |
| Jul 10, 2026 | 1,950.00 | 2,010.00 | 1,899.00 | 1,984.00 | 1,984.00 | 1.74% | 95,884 |
| Jul 9, 2026 | 1,850.00 | 2,020.00 | 1,820.00 | 1,950.00 | 1,950.00 | 4.56% | 332,297 |
| Jul 8, 2026 | 1,918.00 | 1,936.00 | 1,814.00 | 1,865.00 | 1,865.00 | -2.76% | 162,358 |
| Jul 7, 2026 | 1,942.00 | 2,000.00 | 1,855.00 | 1,918.00 | 1,918.00 | -1.24% | 129,945 |
| Jul 6, 2026 | 1,969.00 | 2,070.00 | 1,901.00 | 1,942.00 | 1,942.00 | -1.37% | 321,776 |
| Jul 3, 2026 | 1,940.00 | 2,000.00 | 1,902.00 | 1,969.00 | 1,969.00 | -0.05% | 49,395 |
| Jul 2, 2026 | 2,035.00 | 2,235.00 | 1,968.00 | 1,970.00 | 1,970.00 | -3.90% | 279,651 |
| Jul 1, 2026 | 1,894.00 | 2,105.00 | 1,894.00 | 2,050.00 | 2,050.00 | 8.81% | 297,755 |
| Jun 30, 2026 | 1,851.00 | 1,959.00 | 1,830.00 | 1,884.00 | 1,884.00 | -0.53% | 240,309 |
| Jun 29, 2026 | 1,787.00 | 1,914.00 | 1,786.00 | 1,894.00 | 1,894.00 | 5.99% | 100,069 |
| Jun 26, 2026 | 1,899.00 | 1,915.00 | 1,743.00 | 1,787.00 | 1,787.00 | -6.68% | 305,370 |
| Jun 25, 2026 | 1,763.00 | 1,989.00 | 1,763.00 | 1,915.00 | 1,915.00 | 6.15% | 483,419 |
| Jun 24, 2026 | 1,814.00 | 1,866.00 | 1,711.00 | 1,804.00 | 1,804.00 | -0.55% | 753,222 |
| Jun 23, 2026 | 1,975.00 | 1,983.00 | 1,810.00 | 1,814.00 | 1,814.00 | -8.52% | 297,528 |
| Jun 22, 2026 | 2,015.00 | 2,045.00 | 1,905.00 | 1,983.00 | 1,983.00 | -3.97% | 522,720 |
| Jun 19, 2026 | 2,125.00 | 2,125.00 | 1,871.00 | 2,065.00 | 2,065.00 | -1.43% | 1,326,490 |
| Jun 18, 2026 | 2,255.00 | 2,270.00 | 2,075.00 | 2,095.00 | 2,095.00 | -7.10% | 262,219 |
| Jun 17, 2026 | 2,145.00 | 2,300.00 | 2,110.00 | 2,255.00 | 2,255.00 | 7.38% | 479,168 |
| Jun 16, 2026 | 2,080.00 | 2,165.00 | 2,030.00 | 2,100.00 | 2,100.00 | 3.70% | 263,442 |
| Jun 15, 2026 | 2,000.00 | 2,085.00 | 1,979.00 | 2,025.00 | 2,025.00 | 1.25% | 229,191 |
| Jun 12, 2026 | 1,997.00 | 2,020.00 | 1,880.00 | 2,000.00 | 2,000.00 | 4.44% | 368,044 |
| Jun 11, 2026 | 1,910.00 | 1,937.00 | 1,812.00 | 1,915.00 | 1,915.00 | 0.26% | 162,131 |
| Jun 10, 2026 | 1,865.00 | 1,969.00 | 1,851.00 | 1,910.00 | 1,910.00 | -0.05% | 183,365 |
| Jun 9, 2026 | 1,912.00 | 1,975.00 | 1,881.00 | 1,911.00 | 1,911.00 | - | 372,362 |
| Jun 8, 2026 | 1,996.00 | 1,996.00 | 1,848.00 | 1,911.00 | 1,911.00 | -7.68% | 389,873 |
| Jun 5, 2026 | 2,070.00 | 2,100.00 | 1,966.00 | 2,070.00 | 2,070.00 | - | 490,929 |
| Jun 4, 2026 | 2,040.00 | 2,115.00 | 1,983.00 | 2,070.00 | 2,070.00 | 1.72% | 207,931 |
| Jun 2, 2026 | 2,075.00 | 2,130.00 | 1,901.00 | 2,035.00 | 2,035.00 | -1.93% | 399,215 |
| Jun 1, 2026 | 2,160.00 | 2,180.00 | 2,000.00 | 2,075.00 | 2,075.00 | -2.12% | 554,490 |
| May 29, 2026 | 2,200.00 | 2,200.00 | 2,005.00 | 2,120.00 | 2,120.00 | -3.20% | 398,660 |
| May 28, 2026 | 2,210.00 | 2,280.00 | 2,120.00 | 2,190.00 | 2,190.00 | 1.15% | 452,913 |
| May 27, 2026 | 2,285.00 | 2,285.00 | 2,145.00 | 2,165.00 | 2,165.00 | -5.66% | 297,847 |
| May 26, 2026 | 2,310.00 | 2,350.00 | 2,210.00 | 2,295.00 | 2,295.00 | 0.22% | 296,338 |
| May 22, 2026 | 2,380.00 | 2,450.00 | 2,280.00 | 2,290.00 | 2,290.00 | -4.58% | 509,635 |
| May 21, 2026 | 2,265.00 | 2,465.00 | 2,245.00 | 2,400.00 | 2,400.00 | 6.90% | 582,091 |
| May 20, 2026 | 2,280.00 | 2,310.00 | 2,165.00 | 2,245.00 | 2,245.00 | -1.54% | 218,070 |
| May 19, 2026 | 2,390.00 | 2,460.00 | 2,230.00 | 2,280.00 | 2,280.00 | -4.60% | 487,251 |
| May 18, 2026 | 2,495.00 | 2,495.00 | 2,260.00 | 2,390.00 | 2,390.00 | -5.35% | 491,335 |
| May 15, 2026 | 2,500.00 | 2,690.00 | 2,375.00 | 2,525.00 | 2,525.00 | 1.20% | 868,362 |
| May 14, 2026 | 2,390.00 | 2,570.00 | 2,390.00 | 2,495.00 | 2,495.00 | 3.31% | 376,187 |
| May 13, 2026 | 2,530.00 | 2,550.00 | 2,395.00 | 2,415.00 | 2,415.00 | -5.29% | 722,928 |
| May 12, 2026 | 2,725.00 | 2,750.00 | 2,480.00 | 2,550.00 | 2,550.00 | -6.42% | 925,066 |
| May 11, 2026 | 2,855.00 | 2,860.00 | 2,690.00 | 2,725.00 | 2,725.00 | -4.55% | 761,076 |
| May 8, 2026 | 2,815.00 | 2,920.00 | 2,780.00 | 2,855.00 | 2,855.00 | 1.24% | 319,911 |
| May 7, 2026 | 2,790.00 | 2,850.00 | 2,755.00 | 2,820.00 | 2,820.00 | -0.70% | 446,813 |
| May 6, 2026 | 2,935.00 | 2,960.00 | 2,815.00 | 2,840.00 | 2,840.00 | -3.24% | 598,675 |
| May 4, 2026 | 3,000.00 | 3,030.00 | 2,915.00 | 2,935.00 | 2,935.00 | -2.65% | 911,095 |
| Apr 30, 2026 | 2,810.00 | 3,300.00 | 2,780.00 | 3,015.00 | 3,015.00 | 7.30% | 4,970,143 |