Skip to main content
Woongjin Co., Ltd. (KRX:016880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,665.00
-35.00 (-1.30%)
Last updated: Dec 5, 2025, 11:01 AM KST

Woongjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,700.002,705.002,610.002,660.002,660.00-1.48%461,212
Dec 4, 20252,695.002,745.002,590.002,700.002,700.00-599,180
Dec 3, 20252,685.002,855.002,655.002,700.002,700.000.56%1,247,611
Dec 2, 20252,580.002,715.002,520.002,685.002,685.005.09%979,799
Dec 1, 20252,655.002,670.002,535.002,555.002,555.00-3.77%1,080,322
Nov 28, 20252,750.002,750.002,610.002,655.002,655.00-2.03%1,106,856
Nov 27, 20252,735.002,780.002,655.002,710.002,710.000.18%691,019
Nov 26, 20252,745.002,745.002,630.002,705.002,705.00-0.18%1,245,934
Nov 25, 20252,865.002,865.002,675.002,710.002,710.00-4.58%1,587,453
Nov 24, 20252,995.003,025.002,707.002,840.002,840.00-5.18%2,375,512
Nov 21, 20253,055.003,080.002,950.002,995.002,995.00-3.70%973,043
Nov 20, 20253,105.003,160.003,040.003,110.003,110.001.14%536,124
Nov 19, 20253,190.003,190.002,980.003,075.003,075.00-1.91%1,073,539
Nov 18, 20253,050.003,230.002,880.003,135.003,135.002.12%2,979,490
Nov 17, 20254,110.004,290.002,950.003,070.003,070.00-26.56%9,373,998
Nov 14, 20254,170.004,390.004,100.004,180.004,180.00-3.35%1,244,137
Nov 13, 20254,005.004,520.004,005.004,325.004,325.007.99%3,137,530
Nov 12, 20253,860.004,130.003,770.004,005.004,005.003.76%907,276
Nov 11, 20253,695.003,940.003,635.003,860.003,860.004.75%947,810
Nov 10, 20253,590.003,730.003,580.003,685.003,685.002.79%849,204
Nov 7, 20253,790.003,820.003,545.003,585.003,585.00-6.64%954,072
Nov 6, 20253,700.004,015.003,545.003,840.003,840.003.50%1,247,477
Nov 5, 20253,905.003,905.003,625.003,710.003,710.00-4.99%691,440
Nov 4, 20253,820.003,960.003,725.003,905.003,905.002.36%789,736
Nov 3, 20253,955.003,955.003,635.003,815.003,815.00-3.66%1,610,540
Oct 31, 20253,985.003,985.003,815.003,960.003,960.00-0.50%627,120
Oct 30, 20253,980.004,105.003,925.003,980.003,980.00-1.36%690,219
Oct 29, 20254,300.004,300.004,030.004,035.004,035.00-6.16%1,027,015
Oct 28, 20253,830.004,440.003,820.004,300.004,300.0012.57%3,518,631
Oct 27, 20253,815.003,920.003,740.003,820.003,820.000.13%776,844
Oct 24, 20253,855.003,860.003,600.003,815.003,815.00-0.78%1,157,689
Oct 23, 20254,050.004,170.003,805.003,845.003,845.00-5.06%750,745
Oct 22, 20253,900.004,050.003,805.004,050.004,050.003.85%675,804
Oct 21, 20253,900.004,000.003,840.003,900.003,900.00-529,340
Oct 20, 20253,865.003,970.003,840.003,900.003,900.001.04%407,320
Oct 17, 20253,925.003,960.003,820.003,860.003,860.00-1.66%580,515
Oct 16, 20253,875.003,970.003,820.003,925.003,925.000.90%463,520
Oct 15, 20253,895.004,010.003,830.003,890.003,890.00-851,674
Oct 14, 20253,895.004,045.003,700.003,890.003,890.00-0.13%1,931,493
Oct 13, 20253,985.004,085.003,790.003,895.003,895.00-4.30%2,183,632
Oct 10, 20254,300.004,300.003,920.004,070.004,070.00-6.11%1,829,142
Oct 2, 20254,405.004,470.004,310.004,335.004,335.00-1.70%546,562
Oct 1, 20254,260.004,470.004,230.004,410.004,410.004.01%740,860
Sep 30, 20254,440.004,440.004,200.004,240.004,240.00-4.50%960,295
Sep 29, 20254,355.004,500.004,330.004,440.004,440.001.95%820,256
Sep 26, 20254,505.004,555.004,250.004,355.004,355.00-3.44%1,148,681
Sep 25, 20254,570.004,590.004,430.004,510.004,510.00-1.74%1,340,132
Sep 24, 20254,630.004,660.004,510.004,590.004,590.00-0.76%536,591
Sep 23, 20254,615.004,715.004,345.004,625.004,625.000.33%1,034,781
Sep 22, 20254,840.004,840.004,520.004,610.004,610.00-4.75%1,396,325