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
2026-01-212,300.002,300.002,165.002,200.002,200.00688,796
2026-01-202,265.002,345.002,180.002,320.002,320.00505,785
2026-01-192,335.002,365.002,225.002,265.002,265.001,060,724
2026-01-162,415.002,425.002,300.002,330.002,330.00697,609
2026-01-152,455.002,515.002,280.002,370.002,370.001,326,973
2026-01-142,355.002,395.002,265.002,350.002,350.00400,440
2026-01-132,390.002,390.002,270.002,350.002,350.00415,819
2026-01-122,375.002,445.002,340.002,390.002,390.00371,045
2026-01-092,240.002,460.002,215.002,375.002,375.00749,931
2026-01-082,325.002,325.002,200.002,240.002,240.00669,475
2026-01-072,470.002,470.002,280.002,305.002,305.00755,257
2026-01-062,480.002,482.002,395.002,470.002,470.00410,423
2026-01-052,305.002,590.002,275.002,490.002,490.001,259,307
2026-01-022,360.002,375.002,265.002,270.002,270.00393,393
2025-12-302,380.002,435.002,300.002,340.002,340.00299,106
2025-12-292,255.002,495.002,255.002,380.002,380.001,024,953
2025-12-262,310.002,330.002,245.002,255.002,255.00624,559
2025-12-242,365.002,405.002,295.002,325.002,325.00423,955
2025-12-232,430.002,450.002,340.002,385.002,385.00366,814
2025-12-222,330.002,440.002,310.002,430.002,430.00384,845
2025-12-192,225.002,360.002,225.002,330.002,330.00558,022
2025-12-182,270.002,300.002,175.002,225.002,225.00559,178
2025-12-172,315.002,350.002,215.002,290.002,290.001,345,871
2025-12-162,405.002,450.002,300.002,315.002,315.00605,497
2025-12-152,370.002,440.002,295.002,405.002,405.00812,673
2025-12-122,415.002,415.002,330.002,380.002,380.00435,826
2025-12-112,450.002,470.002,335.002,365.002,365.001,238,958
2025-12-102,560.002,565.002,420.002,450.002,450.00851,723
2025-12-092,605.002,605.002,465.002,555.002,555.00934,766
2025-12-082,640.002,655.002,560.002,595.002,595.00630,049
2025-12-052,700.002,705.002,610.002,660.002,660.00461,212
2025-12-042,695.002,745.002,590.002,700.002,700.00599,481
2025-12-032,685.002,855.002,655.002,700.002,700.001,247,611
2025-12-022,580.002,715.002,520.002,685.002,685.00982,357
2025-12-012,655.002,670.002,535.002,555.002,555.001,089,797
2025-11-282,750.002,750.002,610.002,655.002,655.001,106,856
2025-11-272,735.002,780.002,655.002,710.002,710.00694,899
2025-11-262,745.002,745.002,630.002,705.002,705.001,246,742
2025-11-252,865.002,865.002,675.002,710.002,710.001,589,984
2025-11-242,995.003,025.002,707.002,840.002,840.002,383,951
2025-11-213,055.003,080.002,950.002,995.002,995.00974,330
2025-11-203,105.003,160.003,040.003,110.003,110.00538,780
2025-11-193,190.003,190.002,980.003,075.003,075.001,073,539
2025-11-183,050.003,230.002,880.003,135.003,135.002,979,490
2025-11-174,110.004,290.002,950.003,070.003,070.009,373,998
2025-11-144,170.004,390.004,100.004,180.004,180.001,244,137
2025-11-134,005.004,520.004,005.004,325.004,325.003,137,530
2025-11-123,860.004,130.003,770.004,005.004,005.00907,276
2025-11-113,695.003,940.003,635.003,860.003,860.00947,810
2025-11-103,590.003,730.003,580.003,685.003,685.00849,204
2025-11-073,790.003,820.003,545.003,585.003,585.00954,072
2025-11-063,700.004,015.003,545.003,840.003,840.001,247,477
2025-11-053,905.003,905.003,625.003,710.003,710.00691,440
2025-11-043,820.003,960.003,725.003,905.003,905.00789,736
2025-11-033,955.003,955.003,635.003,815.003,815.001,610,540
2025-10-313,985.003,985.003,815.003,960.003,960.00627,120
2025-10-303,980.004,105.003,925.003,980.003,980.00690,219
2025-10-294,300.004,300.004,030.004,035.004,035.001,027,015
2025-10-283,830.004,440.003,820.004,300.004,300.003,518,631
2025-10-273,815.003,920.003,740.003,820.003,820.00776,844
← NewerPage 4 of 21 · 1,223 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.