Woongjin Co., Ltd. - 016880.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,335	2,420	2,420	2,460	2,315	819,469
February 19, 2026	2,395	2,345	2,345	2,405	2,275	928,686
February 13, 2026	2,500	2,395	2,395	2,525	2,325	1.23M
February 12, 2026	2,800	2,525	2,525	2,800	2,500	1.5M
February 11, 2026	2,600	2,615	2,615	2,675	2,540	1.31M
February 10, 2026	2,420	2,600	2,600	2,750	2,405	4.43M
February 09, 2026	2,230	2,420	2,420	2,430	2,230	864,771
February 06, 2026	2,235	2,220	2,220	2,245	2,140	1.01M
February 05, 2026	2,390	2,290	2,290	2,400	2,285	350,244
February 04, 2026	2,345	2,390	2,390	2,400	2,280	541,321
February 03, 2026	2,310	2,360	2,360	2,385	2,285	888,979
February 02, 2026	2,415	2,260	2,260	2,445	2,255	1.69M
January 30, 2026	2,515	2,445	2,445	2,555	2,400	720,877
January 29, 2026	2,470	2,515	2,515	2,540	2,390	891,879
January 28, 2026	2,370	2,470	2,470	2,500	2,345	889,227
January 27, 2026	2,430	2,355	2,355	2,430	2,310	582,707
January 26, 2026	2,330	2,395	2,395	2,425	2,280	748,131
January 23, 2026	2,290	2,315	2,315	2,360	2,245	789,146
January 22, 2026	2,210	2,290	2,290	2,325	2,190	1.52M
January 21, 2026	2,300	2,200	2,200	2,300	2,165	688,796
January 20, 2026	2,265	2,320	2,320	2,345	2,180	505,785
January 19, 2026	2,335	2,265	2,265	2,365	2,225	1.06M
January 16, 2026	2,415	2,330	2,330	2,425	2,300	699,930
January 15, 2026	2,455	2,370	2,370	2,515	2,280	1.34M
January 14, 2026	2,355	2,350	2,350	2,395	2,265	400,371
January 13, 2026	2,390	2,350	2,350	2,390	2,270	415,819
January 12, 2026	2,375	2,390	2,390	2,445	2,340	372,736
January 09, 2026	2,240	2,375	2,375	2,460	2,215	749,430
January 08, 2026	2,325	2,240	2,240	2,325	2,200	669,475
January 07, 2026	2,470	2,305	2,305	2,470	2,280	755,257
January 06, 2026	2,480	2,470	2,470	2,482	2,395	410,423
January 05, 2026	2,305	2,490	2,490	2,590	2,275	1.27M
January 02, 2026	2,360	2,270	2,270	2,375	2,265	393,391
December 30, 2025	2,380	2,340	2,340	2,435	2,300	299,106
December 29, 2025	2,255	2,380	2,380	2,495	2,255	1.02M
December 26, 2025	2,310	2,255	2,255	2,330	2,245	624,410
December 24, 2025	2,365	2,325	2,325	2,405	2,295	429,338
December 23, 2025	2,430	2,385	2,385	2,450	2,340	366,814
December 22, 2025	2,330	2,430	2,430	2,440	2,310	384,845
December 19, 2025	2,225	2,330	2,330	2,360	2,225	565,725
December 18, 2025	2,270	2,225	2,225	2,300	2,175	568,037
December 17, 2025	2,315	2,290	2,290	2,350	2,215	1.35M
December 16, 2025	2,405	2,315	2,315	2,450	2,300	636,951
December 15, 2025	2,370	2,405	2,405	2,440	2,295	821,299
December 12, 2025	2,415	2,380	2,380	2,415	2,330	428,548
December 11, 2025	2,450	2,365	2,365	2,470	2,335	1.24M
December 10, 2025	2,560	2,450	2,450	2,565	2,420	823,342
December 09, 2025	2,605	2,555	2,555	2,605	2,465	934,766
December 08, 2025	2,640	2,595	2,595	2,655	2,560	636,177
December 05, 2025	2,700	2,660	2,660	2,705	2,610	459,991
December 04, 2025	2,695	2,700	2,700	2,745	2,590	699,935
December 03, 2025	2,685	2,700	2,700	2,855	2,655	1.27M
December 02, 2025	2,580	2,685	2,685	2,715	2,520	987,127
December 01, 2025	2,655	2,555	2,555	2,670	2,535	1.09M
November 28, 2025	2,750	2,655	2,655	2,750	2,610	1.14M
November 27, 2025	2,735	2,710	2,710	2,780	2,655	701,377
November 26, 2025	2,745	2,705	2,705	2,745	2,630	1.25M
November 25, 2025	2,865	2,710	2,710	2,865	2,675	1.59M
November 24, 2025	2,995	2,840	2,840	3,025	2,707	2.42M
November 21, 2025	3,055	2,995	2,995	3,080	2,950	987,352

Woongjin Co., Ltd. (016880.KS) KSC