Woongjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,715.00 | 1,715.00 | 1,616.00 | 1,679.00 | 1,679.00 | 31,023 |
| 2026-10-19 | 1,626.00 | 1,733.00 | 1,625.00 | 1,681.00 | 1,681.00 | 80,099 |
| 2026-10-16 | 1,564.00 | 1,650.00 | 1,529.00 | 1,649.00 | 1,649.00 | 85,990 |
| 2026-10-15 | 1,640.00 | 1,640.00 | 1,509.00 | 1,550.00 | 1,550.00 | 179,258 |
| 2026-10-14 | 1,664.00 | 1,702.00 | 1,624.00 | 1,648.00 | 1,648.00 | 125,310 |
| 2026-10-13 | 1,745.00 | 1,745.00 | 1,648.00 | 1,648.00 | 1,648.00 | 125,399 |
| 2026-10-12 | 1,808.00 | 1,808.00 | 1,702.00 | 1,726.00 | 1,726.00 | 116,772 |
| 2026-10-08 | 1,833.00 | 1,833.00 | 1,761.00 | 1,787.00 | 1,787.00 | 87,985 |
| 2026-10-07 | 1,824.00 | 1,839.00 | 1,813.00 | 1,813.00 | 1,813.00 | 55,865 |
| 2026-10-06 | 1,852.00 | 1,862.00 | 1,793.00 | 1,824.00 | 1,824.00 | 47,874 |
| 2026-10-02 | 1,835.00 | 1,852.00 | 1,804.00 | 1,842.00 | 1,842.00 | 45,864 |
| 2026-10-01 | 1,793.00 | 1,843.00 | 1,765.00 | 1,843.00 | 1,843.00 | 93,185 |
| 2026-09-30 | 1,819.00 | 1,821.00 | 1,750.00 | 1,774.00 | 1,774.00 | 114,807 |
| 2026-09-29 | 1,820.00 | 1,834.00 | 1,731.00 | 1,799.00 | 1,799.00 | 129,308 |
| 2026-09-28 | 1,854.00 | 1,879.00 | 1,793.00 | 1,821.00 | 1,821.00 | 128,017 |
| 2026-09-23 | 1,836.00 | 1,870.00 | 1,822.00 | 1,839.00 | 1,839.00 | 56,988 |
| 2026-09-22 | 1,840.00 | 1,845.00 | 1,779.00 | 1,824.00 | 1,824.00 | 69,714 |
| 2026-09-21 | 1,845.00 | 1,853.00 | 1,808.00 | 1,845.00 | 1,845.00 | 42,127 |
| 2026-09-18 | 1,870.00 | 1,870.00 | 1,831.00 | 1,833.00 | 1,833.00 | 35,678 |
| 2026-09-17 | 1,839.00 | 1,868.00 | 1,824.00 | 1,862.00 | 1,862.00 | 33,745 |
| 2026-09-16 | 1,841.00 | 1,857.00 | 1,801.00 | 1,830.00 | 1,830.00 | 40,773 |
| 2026-09-15 | 1,833.00 | 1,839.00 | 1,805.00 | 1,827.00 | 1,827.00 | 50,579 |
| 2026-09-14 | 1,891.00 | 1,912.00 | 1,803.00 | 1,813.00 | 1,813.00 | 147,325 |
| 2026-09-11 | 1,851.00 | 1,909.00 | 1,851.00 | 1,893.00 | 1,893.00 | 50,861 |
| 2026-09-10 | 1,833.00 | 1,889.00 | 1,820.00 | 1,866.00 | 1,866.00 | 98,052 |
| 2026-09-09 | 1,919.00 | 1,944.00 | 1,825.00 | 1,833.00 | 1,833.00 | 311,064 |
| 2026-09-08 | 2,025.00 | 2,025.00 | 1,902.00 | 1,916.00 | 1,916.00 | 261,823 |
| 2026-09-07 | 1,979.00 | 2,025.00 | 1,960.00 | 2,025.00 | 2,025.00 | 64,930 |
| 2026-09-04 | 1,947.00 | 2,040.00 | 1,936.00 | 1,960.00 | 1,960.00 | 82,333 |
| 2026-09-03 | 2,035.00 | 2,035.00 | 1,921.00 | 1,946.00 | 1,946.00 | 171,990 |
| 2026-09-02 | 2,075.00 | 2,075.00 | 2,000.00 | 2,035.00 | 2,035.00 | 52,063 |
| 2026-09-01 | 2,115.00 | 2,120.00 | 2,015.00 | 2,095.00 | 2,095.00 | 114,511 |
| 2026-08-31 | 2,125.00 | 2,140.00 | 2,030.00 | 2,115.00 | 2,115.00 | 83,772 |
| 2026-08-28 | 2,100.00 | 2,140.00 | 2,045.00 | 2,125.00 | 2,125.00 | 63,738 |
| 2026-08-27 | 2,080.00 | 2,170.00 | 1,995.00 | 2,100.00 | 2,100.00 | 112,509 |
| 2026-08-26 | 2,065.00 | 2,120.00 | 2,025.00 | 2,100.00 | 2,100.00 | 40,149 |
| 2026-08-25 | 2,080.00 | 2,085.00 | 1,962.00 | 2,065.00 | 2,065.00 | 33,596 |
| 2026-08-24 | 2,080.00 | 2,145.00 | 2,000.00 | 2,080.00 | 2,080.00 | 147,832 |
| 2026-08-21 | 2,150.00 | 2,150.00 | 2,030.00 | 2,055.00 | 2,055.00 | 50,554 |
| 2026-08-20 | 2,155.00 | 2,170.00 | 2,080.00 | 2,150.00 | 2,150.00 | 85,015 |
| 2026-08-19 | 2,220.00 | 2,220.00 | 2,080.00 | 2,155.00 | 2,155.00 | 81,631 |
| 2026-08-18 | 2,175.00 | 2,255.00 | 2,145.00 | 2,220.00 | 2,220.00 | 261,421 |
| 2026-08-14 | 2,120.00 | 2,185.00 | 2,080.00 | 2,175.00 | 2,175.00 | 123,542 |
| 2026-08-13 | 2,215.00 | 2,245.00 | 2,100.00 | 2,120.00 | 2,120.00 | 203,710 |
| 2026-08-12 | 2,150.00 | 2,275.00 | 2,125.00 | 2,200.00 | 2,200.00 | 307,970 |
| 2026-08-11 | 2,035.00 | 2,160.00 | 2,025.00 | 2,150.00 | 2,150.00 | 174,938 |
| 2026-08-10 | 2,025.00 | 2,090.00 | 1,993.00 | 2,035.00 | 2,035.00 | 184,604 |
| 2026-08-07 | 2,050.00 | 2,055.00 | 1,991.00 | 2,025.00 | 2,025.00 | 108,452 |
| 2026-08-06 | 2,075.00 | 2,080.00 | 1,997.00 | 2,045.00 | 2,045.00 | 129,814 |
| 2026-08-05 | 2,050.00 | 2,165.00 | 2,040.00 | 2,075.00 | 2,075.00 | 296,920 |
| 2026-08-04 | 1,870.00 | 2,045.00 | 1,870.00 | 2,045.00 | 2,045.00 | 249,200 |
| 2026-08-03 | 1,967.00 | 1,990.00 | 1,870.00 | 1,892.00 | 1,892.00 | 209,562 |
| 2026-07-31 | 1,855.00 | 2,000.00 | 1,855.00 | 1,967.00 | 1,967.00 | 302,720 |
| 2026-07-30 | 1,690.00 | 1,909.00 | 1,690.00 | 1,836.00 | 1,836.00 | 250,496 |
| 2026-07-29 | 1,905.00 | 1,924.00 | 1,714.00 | 1,740.00 | 1,740.00 | 322,833 |
| 2026-07-28 | 2,020.00 | 2,070.00 | 1,875.00 | 1,892.00 | 1,892.00 | 224,239 |
| 2026-07-27 | 2,150.00 | 2,155.00 | 2,020.00 | 2,020.00 | 2,020.00 | 151,338 |
| 2026-07-24 | 2,020.00 | 2,175.00 | 2,020.00 | 2,140.00 | 2,140.00 | 469,464 |
| 2026-07-23 | 1,877.00 | 2,075.00 | 1,875.00 | 2,050.00 | 2,050.00 | 373,288 |
| 2026-07-22 | 1,971.00 | 2,010.00 | 1,870.00 | 1,879.00 | 1,879.00 | 298,482 |
Page 1 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.