Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 016880.KO stock page

Woongjin Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,025.002,095.001,925.001,970.001,970.00212,873
2026-07-202,040.002,140.002,000.002,025.002,025.00248,432
2026-07-162,045.002,130.002,010.002,095.002,095.00183,029
2026-07-152,005.002,130.002,000.002,080.002,080.00265,393
2026-07-141,950.002,075.001,850.002,000.002,000.00548,477
2026-07-132,000.002,020.001,911.001,935.001,935.00109,114
2026-07-101,950.002,010.001,899.001,984.001,984.0095,897
2026-07-091,850.002,020.001,820.001,950.001,950.00332,297
2026-07-081,918.001,936.001,814.001,865.001,865.00162,690
2026-07-071,942.002,000.001,855.001,918.001,918.00129,945
2026-07-061,969.002,070.001,901.001,942.001,942.00321,776
2026-07-031,940.002,000.001,902.001,969.001,969.0049,400
2026-07-022,035.002,235.001,968.001,970.001,970.00279,651
2026-07-011,894.002,105.001,894.002,050.002,050.00297,770
2026-06-301,851.001,959.001,830.001,884.001,884.00242,360
2026-06-291,787.001,914.001,786.001,894.001,894.00100,507
2026-06-261,899.001,915.001,743.001,787.001,787.00305,945
2026-06-251,763.001,989.001,763.001,915.001,915.00486,660
2026-06-241,814.001,866.001,711.001,804.001,804.00753,383
2026-06-231,975.001,983.001,810.001,814.001,814.00299,102
2026-06-222,015.002,045.001,905.001,983.001,983.00522,720
2026-06-192,125.002,125.001,871.002,065.002,065.001,329,138
2026-06-182,255.002,270.002,075.002,095.002,095.00262,757
2026-06-172,145.002,300.002,110.002,255.002,255.00479,168
2026-06-162,080.002,165.002,030.002,100.002,100.00263,442
2026-06-152,000.002,085.001,979.002,025.002,025.00229,690
2026-06-121,997.002,020.001,880.002,000.002,000.00368,046
2026-06-111,910.001,937.001,812.001,915.001,915.00162,202
2026-06-101,865.001,969.001,851.001,910.001,910.00183,365
2026-06-091,912.001,975.001,881.001,911.001,911.00382,531
2026-06-081,996.001,996.001,848.001,911.001,911.00389,873
2026-06-052,070.002,100.001,966.002,070.002,070.00490,929
2026-06-042,040.002,115.001,983.002,070.002,070.00208,211
2026-06-022,075.002,130.001,901.002,035.002,035.00399,413
2026-06-012,160.002,180.002,000.002,075.002,075.00554,490
2026-05-292,200.002,200.002,005.002,120.002,120.00398,660
2026-05-282,210.002,280.002,120.002,190.002,190.00453,104
2026-05-272,285.002,285.002,145.002,165.002,165.00297,850
2026-05-262,310.002,350.002,210.002,295.002,295.00296,504
2026-05-222,380.002,450.002,280.002,290.002,290.00510,263
2026-05-212,265.002,465.002,245.002,400.002,400.00582,145
2026-05-202,280.002,310.002,165.002,245.002,245.00218,081
2026-05-192,390.002,460.002,230.002,280.002,280.00487,251
2026-05-182,495.002,495.002,260.002,390.002,390.00491,335
2026-05-152,500.002,690.002,375.002,525.002,525.00868,362
2026-05-142,390.002,570.002,390.002,495.002,495.00376,187
2026-05-132,530.002,550.002,395.002,415.002,415.00722,928
2026-05-122,725.002,750.002,480.002,550.002,550.00925,066
2026-05-112,855.002,860.002,690.002,725.002,725.00761,076
2026-05-082,815.002,920.002,780.002,855.002,855.00319,911
2026-05-072,790.002,850.002,755.002,820.002,820.00446,813
2026-05-062,935.002,960.002,815.002,840.002,840.00598,675
2026-05-043,000.003,030.002,915.002,935.002,935.00911,095
2026-04-302,810.003,300.002,780.003,015.003,015.004,970,143
2026-04-292,810.002,875.002,770.002,810.002,810.00489,941
2026-04-282,800.002,840.002,765.002,810.002,810.00311,940
2026-04-272,790.002,800.002,730.002,795.002,795.00327,316
2026-04-242,760.002,880.002,760.002,795.002,795.00458,076
2026-04-232,840.002,840.002,710.002,760.002,760.00429,877
2026-04-222,980.002,990.002,710.002,840.002,840.001,384,061
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.