Woongjin Co., Ltd. 016880
KRX · South Korea · Technology Services
KRW 1,824.00-19.00 (-1.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,812.00 | -1.68% | KRW 1,835.00 | KRW 1,852.00 | KRW 1,806.00 | 26.23K |
| 2026-10-01 | KRW 1,843.00 | +3.89% | KRW 1,793.00 | KRW 1,843.00 | KRW 1,765.00 | 93.19K |
| 2026-09-30 | KRW 1,774.00 | -1.39% | KRW 1,819.00 | KRW 1,821.00 | KRW 1,750.00 | 114.81K |
| 2026-09-29 | KRW 1,799.00 | -1.21% | KRW 1,820.00 | KRW 1,834.00 | KRW 1,731.00 | 129.31K |
| 2026-09-28 | KRW 1,821.00 | -0.98% | KRW 1,854.00 | KRW 1,879.00 | KRW 1,793.00 | 128.02K |
| 2026-09-23 | KRW 1,839.00 | +0.82% | KRW 1,836.00 | KRW 1,870.00 | KRW 1,822.00 | 56.99K |
| 2026-09-22 | KRW 1,824.00 | -1.14% | KRW 1,840.00 | KRW 1,845.00 | KRW 1,779.00 | 69.71K |
| 2026-09-21 | KRW 1,845.00 | +0.65% | KRW 1,845.00 | KRW 1,853.00 | KRW 1,808.00 | 42.13K |
| 2026-09-18 | KRW 1,833.00 | -1.56% | KRW 1,870.00 | KRW 1,870.00 | KRW 1,831.00 | 35.68K |
| 2026-09-17 | KRW 1,862.00 | +1.75% | KRW 1,839.00 | KRW 1,868.00 | KRW 1,824.00 | 33.75K |
| 2026-09-16 | KRW 1,830.00 | +0.16% | KRW 1,841.00 | KRW 1,857.00 | KRW 1,801.00 | 40.77K |
| 2026-09-15 | KRW 1,827.00 | +0.77% | KRW 1,833.00 | KRW 1,839.00 | KRW 1,805.00 | 50.58K |
| 2026-09-14 | KRW 1,813.00 | -4.23% | KRW 1,891.00 | KRW 1,912.00 | KRW 1,803.00 | 147.33K |
| 2026-09-11 | KRW 1,893.00 | +1.45% | KRW 1,851.00 | KRW 1,909.00 | KRW 1,851.00 | 50.86K |
| 2026-09-10 | KRW 1,866.00 | +1.80% | KRW 1,833.00 | KRW 1,889.00 | KRW 1,820.00 | 98.05K |
| 2026-09-09 | KRW 1,833.00 | -4.33% | KRW 1,919.00 | KRW 1,944.00 | KRW 1,825.00 | 311.06K |
| 2026-09-08 | KRW 1,916.00 | -5.38% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,902.00 | 261.82K |
| 2026-09-07 | KRW 2,025.00 | +3.32% | KRW 1,979.00 | KRW 2,025.00 | KRW 1,960.00 | 64.93K |
| 2026-09-04 | KRW 1,960.00 | +0.72% | KRW 1,947.00 | KRW 2,040.00 | KRW 1,936.00 | 82.33K |
| 2026-09-03 | KRW 1,946.00 | -4.37% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,921.00 | 171.99K |
| 2026-09-02 | KRW 2,035.00 | -2.86% | KRW 2,075.00 | KRW 2,075.00 | KRW 2,000.00 | 52.06K |
| 2026-09-01 | KRW 2,095.00 | -0.95% | KRW 2,115.00 | KRW 2,120.00 | KRW 2,015.00 | 114.51K |
| 2026-08-31 | KRW 2,115.00 | -0.47% | KRW 2,125.00 | KRW 2,140.00 | KRW 2,030.00 | 83.77K |
| 2026-08-28 | KRW 2,125.00 | +1.19% | KRW 2,100.00 | KRW 2,140.00 | KRW 2,045.00 | 63.74K |
| 2026-08-27 | KRW 2,100.00 | 0.00% | KRW 2,080.00 | KRW 2,170.00 | KRW 1,995.00 | 112.51K |
| 2026-08-26 | KRW 2,100.00 | +1.69% | KRW 2,065.00 | KRW 2,120.00 | KRW 2,025.00 | 40.15K |
| 2026-08-25 | KRW 2,065.00 | -0.72% | KRW 2,080.00 | KRW 2,085.00 | KRW 1,962.00 | 33.60K |
| 2026-08-24 | KRW 2,080.00 | +1.22% | KRW 2,080.00 | KRW 2,145.00 | KRW 2,000.00 | 147.83K |
| 2026-08-21 | KRW 2,055.00 | -4.42% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,030.00 | 50.55K |
| 2026-08-20 | KRW 2,150.00 | -0.23% | KRW 2,155.00 | KRW 2,170.00 | KRW 2,080.00 | 85.02K |
| 2026-08-19 | KRW 2,155.00 | -2.93% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,080.00 | 81.63K |
| 2026-08-18 | KRW 2,220.00 | +2.07% | KRW 2,175.00 | KRW 2,255.00 | KRW 2,145.00 | 261.42K |
| 2026-08-14 | KRW 2,175.00 | +2.59% | KRW 2,120.00 | KRW 2,185.00 | KRW 2,080.00 | 123.54K |
| 2026-08-13 | KRW 2,120.00 | -3.64% | KRW 2,215.00 | KRW 2,245.00 | KRW 2,100.00 | 203.71K |
| 2026-08-12 | KRW 2,200.00 | +2.33% | KRW 2,150.00 | KRW 2,275.00 | KRW 2,125.00 | 307.97K |
| 2026-08-11 | KRW 2,150.00 | +5.65% | KRW 2,035.00 | KRW 2,160.00 | KRW 2,025.00 | 174.94K |
| 2026-08-10 | KRW 2,035.00 | +0.49% | KRW 2,025.00 | KRW 2,090.00 | KRW 1,993.00 | 184.60K |
| 2026-08-07 | KRW 2,025.00 | -0.98% | KRW 2,050.00 | KRW 2,055.00 | KRW 1,991.00 | 108.45K |
| 2026-08-06 | KRW 2,045.00 | -1.45% | KRW 2,075.00 | KRW 2,080.00 | KRW 1,997.00 | 129.81K |
| 2026-08-05 | KRW 2,075.00 | +1.47% | KRW 2,050.00 | KRW 2,165.00 | KRW 2,040.00 | 296.92K |
| 2026-08-04 | KRW 2,045.00 | +8.09% | KRW 1,870.00 | KRW 2,045.00 | KRW 1,870.00 | 249.20K |
| 2026-08-03 | KRW 1,892.00 | -3.81% | KRW 1,967.00 | KRW 1,990.00 | KRW 1,870.00 | 209.56K |
| 2026-07-31 | KRW 1,967.00 | +7.14% | KRW 1,855.00 | KRW 2,000.00 | KRW 1,855.00 | 302.72K |
| 2026-07-30 | KRW 1,836.00 | +5.52% | KRW 1,690.00 | KRW 1,909.00 | KRW 1,690.00 | 250.50K |
| 2026-07-29 | KRW 1,740.00 | -8.03% | KRW 1,905.00 | KRW 1,924.00 | KRW 1,714.00 | 322.83K |
| 2026-07-28 | KRW 1,892.00 | -6.34% | KRW 2,020.00 | KRW 2,070.00 | KRW 1,875.00 | 224.24K |
| 2026-07-27 | KRW 2,020.00 | -5.61% | KRW 2,150.00 | KRW 2,155.00 | KRW 2,020.00 | 151.34K |
| 2026-07-24 | KRW 2,140.00 | +4.39% | KRW 2,020.00 | KRW 2,175.00 | KRW 2,020.00 | 469.46K |
| 2026-07-23 | KRW 2,050.00 | +9.10% | KRW 1,877.00 | KRW 2,075.00 | KRW 1,875.00 | 373.29K |
| 2026-07-22 | KRW 1,879.00 | -4.62% | KRW 1,971.00 | KRW 2,010.00 | KRW 1,870.00 | 298.48K |
| 2026-07-21 | KRW 1,970.00 | -2.72% | KRW 2,025.00 | KRW 2,095.00 | KRW 1,925.00 | 212.87K |
| 2026-07-20 | KRW 2,025.00 | -3.34% | KRW 2,040.00 | KRW 2,140.00 | KRW 2,000.00 | 248.43K |
| 2026-07-16 | KRW 2,095.00 | +0.72% | KRW 2,045.00 | KRW 2,130.00 | KRW 2,010.00 | 183.03K |
| 2026-07-15 | KRW 2,080.00 | +4.00% | KRW 2,005.00 | KRW 2,130.00 | KRW 2,000.00 | 265.39K |
| 2026-07-14 | KRW 2,000.00 | +3.36% | KRW 1,950.00 | KRW 2,075.00 | KRW 1,850.00 | 548.48K |
| 2026-07-13 | KRW 1,935.00 | -2.47% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,911.00 | 109.11K |
| 2026-07-10 | KRW 1,984.00 | +1.74% | KRW 1,950.00 | KRW 2,010.00 | KRW 1,899.00 | 95.90K |
| 2026-07-09 | KRW 1,950.00 | +4.56% | KRW 1,850.00 | KRW 2,020.00 | KRW 1,820.00 | 332.30K |
| 2026-07-08 | KRW 1,865.00 | -2.76% | KRW 1,918.00 | KRW 1,936.00 | KRW 1,814.00 | 162.69K |
| 2026-07-07 | KRW 1,918.00 | -1.24% | KRW 1,942.00 | KRW 2,000.00 | KRW 1,855.00 | 129.95K |
| 2026-07-06 | KRW 1,942.00 | -1.37% | KRW 1,969.00 | KRW 2,070.00 | KRW 1,901.00 | 321.78K |
| 2026-07-03 | KRW 1,969.00 | -0.05% | KRW 1,940.00 | KRW 2,000.00 | KRW 1,902.00 | 49.40K |
| 2026-07-02 | KRW 1,970.00 | -3.90% | KRW 2,035.00 | KRW 2,235.00 | KRW 1,968.00 | 279.65K |
| 2026-07-01 | KRW 2,050.00 | +8.81% | KRW 1,894.00 | KRW 2,105.00 | KRW 1,894.00 | 297.77K |
| 2026-06-30 | KRW 1,884.00 | -0.53% | KRW 1,851.00 | KRW 1,959.00 | KRW 1,830.00 | 242.36K |
| 2026-06-29 | KRW 1,894.00 | +5.99% | KRW 1,787.00 | KRW 1,914.00 | KRW 1,786.00 | 100.51K |
| 2026-06-26 | KRW 1,787.00 | -6.68% | KRW 1,899.00 | KRW 1,915.00 | KRW 1,743.00 | 305.95K |
| 2026-06-25 | KRW 1,915.00 | +6.15% | KRW 1,763.00 | KRW 1,989.00 | KRW 1,763.00 | 486.66K |
| 2026-06-24 | KRW 1,804.00 | -0.55% | KRW 1,814.00 | KRW 1,866.00 | KRW 1,711.00 | 753.38K |
| 2026-06-23 | KRW 1,814.00 | -8.52% | KRW 1,975.00 | KRW 1,983.00 | KRW 1,810.00 | 299.10K |
| 2026-06-22 | KRW 1,983.00 | -3.97% | KRW 2,015.00 | KRW 2,045.00 | KRW 1,905.00 | 522.72K |
| 2026-06-19 | KRW 2,065.00 | -1.43% | KRW 2,125.00 | KRW 2,125.00 | KRW 1,871.00 | 1.33M |
| 2026-06-18 | KRW 2,095.00 | -7.10% | KRW 2,255.00 | KRW 2,270.00 | KRW 2,075.00 | 262.76K |
| 2026-06-17 | KRW 2,255.00 | +7.38% | KRW 2,145.00 | KRW 2,300.00 | KRW 2,110.00 | 479.17K |
| 2026-06-16 | KRW 2,100.00 | +3.70% | KRW 2,080.00 | KRW 2,165.00 | KRW 2,030.00 | 263.44K |
| 2026-06-15 | KRW 2,025.00 | +1.25% | KRW 2,000.00 | KRW 2,085.00 | KRW 1,979.00 | 229.69K |
| 2026-06-12 | KRW 2,000.00 | +4.44% | KRW 1,997.00 | KRW 2,020.00 | KRW 1,880.00 | 368.05K |
| 2026-06-11 | KRW 1,915.00 | +0.26% | KRW 1,910.00 | KRW 1,937.00 | KRW 1,812.00 | 162.20K |
| 2026-06-10 | KRW 1,910.00 | -0.05% | KRW 1,865.00 | KRW 1,969.00 | KRW 1,851.00 | 138 |
| 2026-06-09 | KRW 1,911.00 | 0.00% | KRW 1,912.00 | KRW 1,975.00 | KRW 1,881.00 | 382.53K |
| 2026-06-08 | KRW 1,911.00 | -7.68% | KRW 1,996.00 | KRW 1,996.00 | KRW 1,848.00 | 389.87K |
| 2026-06-05 | KRW 2,070.00 | 0.00% | KRW 2,070.00 | KRW 2,100.00 | KRW 1,966.00 | 490.93K |
| 2026-06-04 | KRW 2,070.00 | +1.72% | KRW 2,040.00 | KRW 2,115.00 | KRW 1,983.00 | 208.21K |
| 2026-06-02 | KRW 2,035.00 | -1.93% | KRW 2,075.00 | KRW 2,130.00 | KRW 1,901.00 | 399.41K |
| 2026-06-01 | KRW 2,075.00 | -2.12% | KRW 2,160.00 | KRW 2,180.00 | KRW 2,000.00 | 554.49K |
| 2026-05-29 | KRW 2,120.00 | -3.20% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,005.00 | 398.66K |
| 2026-05-28 | KRW 2,190.00 | +1.15% | KRW 2,210.00 | KRW 2,280.00 | KRW 2,120.00 | 453.10K |
| 2026-05-27 | KRW 2,165.00 | -5.66% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,145.00 | 297.85K |
| 2026-05-26 | KRW 2,295.00 | +0.22% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,210.00 | 296.50K |
| 2026-05-22 | KRW 2,290.00 | -4.58% | KRW 2,380.00 | KRW 2,450.00 | KRW 2,280.00 | 510.26K |