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
2026-04-212,995.003,030.002,850.002,925.002,925.001,105,370
2026-04-202,970.003,080.002,900.002,990.002,990.001,033,633
2026-04-172,760.002,985.002,655.002,950.002,950.001,092,531
2026-04-162,685.002,855.002,620.002,760.002,760.00888,162
2026-04-152,755.002,760.002,640.002,670.002,670.00671,338
2026-04-142,810.002,840.002,725.002,750.002,750.00367,554
2026-04-132,670.002,825.002,630.002,810.002,810.00657,524
2026-04-102,665.002,690.002,620.002,675.002,675.00309,486
2026-04-092,720.002,720.002,640.002,665.002,665.00344,995
2026-04-082,670.002,790.002,660.002,715.002,715.00508,508
2026-04-072,725.002,760.002,595.002,620.002,620.00437,743
2026-04-062,680.002,740.002,600.002,725.002,725.00478,141
2026-04-032,750.002,875.002,650.002,675.002,675.00849,161
2026-04-022,690.003,000.002,675.002,700.002,700.001,474,665
2026-04-012,670.002,730.002,580.002,675.002,675.00690,448
2026-03-312,715.002,760.002,600.002,655.002,655.00701,656
2026-03-302,720.002,815.002,485.002,730.002,730.00760,958
2026-03-272,655.002,750.002,620.002,720.002,720.00548,234
2026-03-262,760.002,790.002,630.002,715.002,715.00761,427
2026-03-252,775.002,900.002,710.002,735.002,735.00716,905
2026-03-242,810.002,870.002,680.002,775.002,775.001,101,708
2026-03-232,915.003,050.002,735.002,735.002,735.002,242,683
2026-03-202,855.003,045.002,800.003,040.003,040.002,125,782
2026-03-192,580.002,845.002,560.002,830.002,830.002,472,741
2026-03-182,465.002,720.002,435.002,620.002,620.003,217,314
2026-03-172,305.002,515.002,245.002,465.002,465.002,911,819
2026-03-162,150.002,295.002,110.002,280.002,280.001,002,866
2026-03-132,200.002,215.002,050.002,145.002,145.001,275,704
2026-03-121,984.002,185.001,960.002,185.002,185.001,881,675
2026-03-112,010.002,032.001,943.001,971.001,971.00722,073
2026-03-102,010.002,035.001,946.002,010.002,010.00364,694
2026-03-091,994.001,994.001,873.001,920.001,920.00642,448
2026-03-061,955.002,055.001,923.002,030.002,030.00713,712
2026-03-051,877.002,015.001,871.001,999.001,999.001,178,248
2026-03-042,045.002,045.001,826.001,860.001,860.002,336,228
2026-03-032,105.002,120.002,005.002,075.002,075.00941,466
2026-02-272,205.002,215.002,105.002,120.002,120.00884,045
2026-02-262,350.002,350.002,190.002,190.002,190.001,674,719
2026-02-252,410.002,420.002,325.002,335.002,335.00659,936
2026-02-242,505.002,505.002,370.002,415.002,415.00823,515
2026-02-232,420.002,585.002,420.002,495.002,495.001,320,907
2026-02-202,335.002,460.002,315.002,420.002,420.00814,073
2026-02-192,395.002,405.002,275.002,345.002,345.00928,686
2026-02-132,500.002,525.002,325.002,395.002,395.001,220,248
2026-02-122,800.002,800.002,500.002,525.002,525.001,507,361
2026-02-112,600.002,675.002,540.002,615.002,615.001,311,460
2026-02-102,420.002,750.002,405.002,600.002,600.004,425,934
2026-02-092,230.002,430.002,230.002,420.002,420.00864,771
2026-02-062,235.002,245.002,140.002,220.002,220.001,007,891
2026-02-052,390.002,400.002,285.002,290.002,290.00350,244
2026-02-042,345.002,400.002,280.002,390.002,390.00541,321
2026-02-032,310.002,385.002,285.002,360.002,360.00888,979
2026-02-022,415.002,445.002,255.002,275.002,275.001,718,007
2026-01-302,515.002,555.002,400.002,445.002,445.00705,098
2026-01-292,470.002,540.002,390.002,515.002,515.00891,879
2026-01-282,370.002,500.002,345.002,470.002,470.00889,227
2026-01-272,430.002,430.002,310.002,355.002,355.00578,720
2026-01-262,330.002,425.002,280.002,395.002,395.00748,131
2026-01-232,290.002,360.002,245.002,315.002,315.00789,146
2026-01-222,210.002,325.002,190.002,290.002,290.001,506,098
← NewerPage 3 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.