Woongjin Co., Ltd. (KRX:016880)
South Korea · Delayed Price · Currency is KRW 2,055.00
-95.00 (-4.42%)
At close: Aug 21, 2026
Woongjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,150.00 | 2,150.00 | 2,030.00 | 2,055.00 | 2,055.00 | -4.42% | 50,551 |
| 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% | 81,209 |
| Aug 18, 2026 | 2,175.00 | 2,255.00 | 2,145.00 | 2,220.00 | 2,220.00 | 2.07% | 261,088 |
| Aug 14, 2026 | 2,120.00 | 2,185.00 | 2,080.00 | 2,175.00 | 2,175.00 | 2.59% | 123,141 |
| Aug 13, 2026 | 2,215.00 | 2,245.00 | 2,100.00 | 2,120.00 | 2,120.00 | -3.64% | 203,693 |
| Aug 12, 2026 | 2,150.00 | 2,275.00 | 2,125.00 | 2,200.00 | 2,200.00 | 2.33% | 304,409 |
| Aug 11, 2026 | 2,035.00 | 2,160.00 | 2,025.00 | 2,150.00 | 2,150.00 | 5.65% | 171,881 |
| Aug 10, 2026 | 2,025.00 | 2,090.00 | 1,993.00 | 2,035.00 | 2,035.00 | 0.49% | 184,454 |
| Aug 7, 2026 | 2,050.00 | 2,055.00 | 1,991.00 | 2,025.00 | 2,025.00 | -0.98% | 108,405 |
| 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 |
| Jul 21, 2026 | 2,025.00 | 2,095.00 | 1,925.00 | 1,970.00 | 1,970.00 | -2.72% | 212,873 |
| Jul 20, 2026 | 2,040.00 | 2,140.00 | 2,000.00 | 2,025.00 | 2,025.00 | -3.34% | 248,432 |
| Jul 16, 2026 | 2,045.00 | 2,130.00 | 2,010.00 | 2,095.00 | 2,095.00 | 0.72% | 183,029 |
| Jul 15, 2026 | 2,005.00 | 2,130.00 | 2,000.00 | 2,080.00 | 2,080.00 | 4.00% | 265,393 |
| Jul 14, 2026 | 1,950.00 | 2,075.00 | 1,850.00 | 2,000.00 | 2,000.00 | 3.36% | 548,477 |
| Jul 13, 2026 | 2,000.00 | 2,020.00 | 1,911.00 | 1,935.00 | 1,935.00 | -2.47% | 109,114 |
| Jul 10, 2026 | 1,950.00 | 2,010.00 | 1,899.00 | 1,984.00 | 1,984.00 | 1.74% | 95,897 |
| 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% | 162,690 |
| 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% | 49,400 |
| 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% | 297,770 |
| Jun 30, 2026 | 1,851.00 | 1,959.00 | 1,830.00 | 1,884.00 | 1,884.00 | -0.53% | 242,360 |
| Jun 29, 2026 | 1,787.00 | 1,914.00 | 1,786.00 | 1,894.00 | 1,894.00 | 5.99% | 100,507 |
| Jun 26, 2026 | 1,899.00 | 1,915.00 | 1,743.00 | 1,787.00 | 1,787.00 | -6.68% | 305,945 |
| Jun 25, 2026 | 1,763.00 | 1,989.00 | 1,763.00 | 1,915.00 | 1,915.00 | 6.15% | 486,660 |
| Jun 24, 2026 | 1,814.00 | 1,866.00 | 1,711.00 | 1,804.00 | 1,804.00 | -0.55% | 753,383 |
| Jun 23, 2026 | 1,975.00 | 1,983.00 | 1,810.00 | 1,814.00 | 1,814.00 | -8.52% | 299,102 |
| 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% | 1,329,138 |
| Jun 18, 2026 | 2,255.00 | 2,270.00 | 2,075.00 | 2,095.00 | 2,095.00 | -7.10% | 262,757 |
| 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% | 229,690 |
| Jun 12, 2026 | 1,997.00 | 2,020.00 | 1,880.00 | 2,000.00 | 2,000.00 | 4.44% | 368,046 |
| Jun 11, 2026 | 1,910.00 | 1,937.00 | 1,812.00 | 1,915.00 | 1,915.00 | 0.26% | 162,202 |