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
2025-10-243,855.003,860.003,600.003,815.003,815.001,157,689
2025-10-234,050.004,170.003,805.003,845.003,845.00750,745
2025-10-223,900.004,050.003,805.004,050.004,050.00675,804
2025-10-213,900.004,000.003,840.003,900.003,900.00529,340
2025-10-203,865.003,970.003,840.003,900.003,900.00407,320
2025-10-173,925.003,960.003,820.003,860.003,860.00580,515
2025-10-163,875.003,970.003,820.003,925.003,925.00463,520
2025-10-153,895.004,010.003,830.003,890.003,890.00851,674
2025-10-143,895.004,045.003,700.003,890.003,890.001,931,493
2025-10-133,985.004,085.003,790.003,895.003,895.002,183,632
2025-10-104,300.004,300.003,920.004,070.004,070.001,829,142
2025-10-024,405.004,470.004,310.004,335.004,335.00546,562
2025-10-014,260.004,470.004,230.004,410.004,410.00740,860
2025-09-304,440.004,440.004,200.004,240.004,240.00960,295
2025-09-294,355.004,500.004,330.004,440.004,440.00820,256
2025-09-264,505.004,555.004,250.004,355.004,355.001,148,681
2025-09-254,570.004,590.004,430.004,510.004,510.001,340,132
2025-09-244,630.004,660.004,510.004,590.004,590.00536,591
2025-09-234,615.004,715.004,345.004,625.004,625.001,034,781
2025-09-224,840.004,840.004,520.004,610.004,610.001,396,325
2025-09-194,960.005,040.004,750.004,840.004,840.00660,423
2025-09-184,860.005,200.004,845.005,010.005,010.001,202,314
2025-09-175,020.005,090.004,770.004,860.004,860.00884,381
2025-09-165,000.005,080.004,925.005,020.005,020.00523,263
2025-09-154,985.005,030.004,730.005,020.005,020.001,072,747
2025-09-125,130.005,140.004,925.004,950.004,950.001,287,751
2025-09-114,870.005,170.004,830.005,130.005,130.002,013,887
2025-09-105,000.005,070.004,750.004,810.004,810.001,137,514
2025-09-094,740.005,000.004,700.005,000.005,000.00934,745
2025-09-084,680.004,820.004,610.004,740.004,740.00621,402
2025-09-054,785.004,910.004,680.004,680.004,680.00670,791
2025-09-044,805.004,900.004,600.004,820.004,820.001,247,210
2025-09-034,695.004,840.004,510.004,805.004,805.001,016,494
2025-09-024,650.004,765.004,590.004,690.004,690.00501,998
2025-09-014,685.004,915.004,540.004,690.004,690.00798,419
2025-08-294,665.004,865.004,610.004,765.004,765.001,279,273
2025-08-284,440.004,685.004,310.004,665.004,665.00919,949
2025-08-274,350.004,530.004,250.004,440.004,440.00767,530
2025-08-264,220.004,390.004,220.004,315.004,315.00373,578
2025-08-254,340.004,340.004,245.004,300.004,300.00421,341
2025-08-224,385.004,390.004,150.004,350.004,350.001,016,312
2025-08-214,435.004,435.004,230.004,385.004,385.00858,548
2025-08-204,395.004,475.004,105.004,445.004,445.002,037,803
2025-08-194,170.004,695.004,085.004,560.004,560.009,184,754
2025-08-183,300.004,165.003,300.004,120.004,120.0012,719,280
2025-08-143,215.003,300.003,160.003,215.003,215.00281,453
2025-08-133,155.003,230.003,050.003,215.003,215.00625,803
2025-08-123,260.003,260.003,120.003,125.003,125.00410,916
2025-08-113,160.003,295.003,130.003,220.003,220.00399,157
2025-08-083,275.003,305.003,150.003,160.003,160.00576,500
2025-08-073,330.003,340.003,240.003,275.003,275.00836,804
2025-08-063,200.003,440.003,180.003,375.003,375.002,443,319
2025-08-053,190.003,310.003,150.003,185.003,185.00940,151
2025-08-043,175.003,340.003,110.003,185.003,185.00948,889
2025-08-013,210.003,260.003,095.003,165.003,165.001,052,962
2025-07-313,185.003,280.003,150.003,205.003,205.001,412,993
2025-07-303,180.003,370.003,150.003,210.003,210.003,070,350
2025-07-292,775.003,265.002,760.003,180.003,180.006,194,138
2025-07-282,825.002,840.002,755.002,775.002,775.00692,224
2025-07-252,700.002,870.002,630.002,810.002,810.001,212,594
← NewerPage 5 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.