Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,800.00 | 2,815.00 | 2,630.00 | 2,700.00 | 2,700.00 | 1,154,042 |
| 2025-07-23 | 2,845.00 | 2,860.00 | 2,760.00 | 2,825.00 | 2,825.00 | 398,837 |
| 2025-07-22 | 2,810.00 | 2,950.00 | 2,750.00 | 2,835.00 | 2,835.00 | 1,589,113 |
| 2025-07-21 | 2,865.00 | 2,880.00 | 2,720.00 | 2,810.00 | 2,810.00 | 693,009 |
| 2025-07-18 | 2,930.00 | 2,955.00 | 2,770.00 | 2,865.00 | 2,865.00 | 1,321,150 |
| 2025-07-17 | 2,780.00 | 2,990.00 | 2,720.00 | 2,930.00 | 2,930.00 | 2,248,605 |
| 2025-07-16 | 2,790.00 | 2,835.00 | 2,715.00 | 2,810.00 | 2,810.00 | 409,556 |
| 2025-07-15 | 2,610.00 | 2,835.00 | 2,570.00 | 2,790.00 | 2,790.00 | 1,996,846 |
| 2025-07-14 | 2,665.00 | 2,695.00 | 2,550.00 | 2,610.00 | 2,610.00 | 753,069 |
| 2025-07-11 | 2,850.00 | 2,870.00 | 2,690.00 | 2,710.00 | 2,710.00 | 1,380,376 |
| 2025-07-10 | 2,765.00 | 2,965.00 | 2,740.00 | 2,870.00 | 2,870.00 | 1,706,378 |
| 2025-07-09 | 2,625.00 | 2,785.00 | 2,625.00 | 2,760.00 | 2,760.00 | 1,000,580 |
| 2025-07-08 | 2,690.00 | 2,720.00 | 2,600.00 | 2,660.00 | 2,660.00 | 768,652 |
| 2025-07-07 | 2,730.00 | 2,740.00 | 2,500.00 | 2,690.00 | 2,690.00 | 819,508 |
| 2025-07-04 | 2,825.00 | 2,895.00 | 2,685.00 | 2,735.00 | 2,735.00 | 1,033,574 |
| 2025-07-03 | 2,830.00 | 2,840.00 | 2,740.00 | 2,800.00 | 2,800.00 | 685,986 |
| 2025-07-02 | 2,880.00 | 2,900.00 | 2,735.00 | 2,820.00 | 2,820.00 | 968,143 |
| 2025-07-01 | 2,770.00 | 2,890.00 | 2,725.00 | 2,880.00 | 2,880.00 | 804,464 |
| 2025-06-30 | 2,810.00 | 2,865.00 | 2,675.00 | 2,780.00 | 2,780.00 | 1,478,154 |
| 2025-06-27 | 2,850.00 | 2,935.00 | 2,765.00 | 2,845.00 | 2,845.00 | 1,652,391 |
| 2025-06-26 | 2,985.00 | 3,020.00 | 2,687.00 | 2,850.00 | 2,850.00 | 4,193,624 |
| 2025-06-25 | 3,050.00 | 3,070.00 | 2,880.00 | 2,985.00 | 2,985.00 | 1,735,809 |
| 2025-06-24 | 2,880.00 | 3,100.00 | 2,860.00 | 3,050.00 | 3,050.00 | 2,880,626 |
| 2025-06-23 | 2,825.00 | 2,985.00 | 2,730.00 | 2,870.00 | 2,870.00 | 2,250,932 |
| 2025-06-20 | 2,860.00 | 2,890.00 | 2,780.00 | 2,845.00 | 2,845.00 | 1,119,572 |
| 2025-06-19 | 2,855.00 | 2,970.00 | 2,850.00 | 2,860.00 | 2,860.00 | 2,079,704 |
| 2025-06-18 | 2,745.00 | 2,925.00 | 2,625.00 | 2,850.00 | 2,850.00 | 3,094,072 |
| 2025-06-17 | 2,660.00 | 2,785.00 | 2,550.00 | 2,780.00 | 2,780.00 | 3,236,176 |
| 2025-06-16 | 2,290.00 | 3,015.00 | 2,290.00 | 2,660.00 | 2,660.00 | 15,761,370 |
| 2025-06-13 | 2,460.00 | 2,480.00 | 2,250.00 | 2,320.00 | 2,320.00 | 2,339,611 |
| 2025-06-12 | 2,380.00 | 2,530.00 | 2,310.00 | 2,470.00 | 2,470.00 | 3,092,412 |
| 2025-06-11 | 2,295.00 | 2,380.00 | 2,225.00 | 2,365.00 | 2,365.00 | 2,474,229 |
| 2025-06-10 | 2,150.00 | 2,350.00 | 2,150.00 | 2,295.00 | 2,295.00 | 2,375,851 |
| 2025-06-09 | 2,125.00 | 2,230.00 | 2,080.00 | 2,185.00 | 2,185.00 | 1,251,824 |
| 2025-06-05 | 2,235.00 | 2,295.00 | 2,060.00 | 2,125.00 | 2,125.00 | 1,554,446 |
| 2025-06-04 | 2,135.00 | 2,265.00 | 2,050.00 | 2,190.00 | 2,190.00 | 2,090,032 |
| 2025-06-02 | 1,945.00 | 2,200.00 | 1,852.00 | 2,135.00 | 2,135.00 | 2,969,769 |
| 2025-05-30 | 1,936.00 | 2,115.00 | 1,839.00 | 2,060.00 | 2,060.00 | 3,242,970 |
| 2025-05-29 | 1,878.00 | 1,977.00 | 1,878.00 | 1,936.00 | 1,936.00 | 907,271 |
| 2025-05-28 | 2,000.00 | 2,030.00 | 1,835.00 | 1,883.00 | 1,883.00 | 2,020,070 |
| 2025-05-27 | 2,100.00 | 2,150.00 | 1,900.00 | 1,992.00 | 1,992.00 | 2,228,883 |
| 2025-05-26 | 2,025.00 | 2,185.00 | 1,976.00 | 2,085.00 | 2,085.00 | 3,510,125 |
| 2025-05-23 | 1,855.00 | 2,160.00 | 1,851.00 | 2,020.00 | 2,020.00 | 10,602,190 |
| 2025-05-22 | 1,810.00 | 1,888.00 | 1,762.00 | 1,827.00 | 1,827.00 | 891,148 |
| 2025-05-21 | 1,822.00 | 1,850.00 | 1,795.00 | 1,827.00 | 1,827.00 | 940,653 |
| 2025-05-20 | 1,700.00 | 1,848.00 | 1,700.00 | 1,775.00 | 1,775.00 | 1,866,751 |
| 2025-05-19 | 1,714.00 | 1,800.00 | 1,680.00 | 1,713.00 | 1,713.00 | 1,619,624 |
| 2025-05-16 | 1,687.00 | 1,741.00 | 1,651.00 | 1,714.00 | 1,714.00 | 1,285,806 |
| 2025-05-15 | 1,612.00 | 1,712.00 | 1,611.00 | 1,706.00 | 1,706.00 | 1,164,738 |
| 2025-05-14 | 1,628.00 | 1,654.00 | 1,599.00 | 1,642.00 | 1,642.00 | 1,025,902 |
| 2025-05-13 | 1,541.00 | 1,638.00 | 1,495.00 | 1,628.00 | 1,628.00 | 2,989,133 |
| 2025-05-12 | 1,690.00 | 1,705.00 | 1,474.00 | 1,541.00 | 1,541.00 | 4,535,777 |
| 2025-05-09 | 1,811.00 | 1,891.00 | 1,700.00 | 1,715.00 | 1,715.00 | 4,358,420 |
| 2025-05-08 | 1,700.00 | 1,910.00 | 1,658.00 | 1,805.00 | 1,805.00 | 18,195,359 |
| 2025-05-07 | 1,688.00 | 1,940.00 | 1,607.00 | 1,702.00 | 1,702.00 | 34,449,434 |
| 2025-05-02 | 1,507.00 | 1,820.00 | 1,423.00 | 1,702.00 | 1,702.00 | 49,488,633 |
| 2025-04-30 | 1,330.00 | 1,407.00 | 1,141.00 | 1,407.00 | 1,407.00 | 29,248,699 |
| 2025-04-29 | 1,024.00 | 1,095.00 | 994.00 | 1,083.00 | 1,083.00 | 763,413 |
| 2025-04-28 | 1,025.00 | 1,175.00 | 978.00 | 1,001.00 | 1,001.00 | 1,972,012 |
| 2025-04-25 | 1,050.00 | 1,060.00 | 1,023.00 | 1,025.00 | 1,025.00 | 321,201 |
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.