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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	3,105	3,110	3,110	3,160	3,040	538,780
November 19, 2025	3,190	3,075	3,075	3,190	2,980	1.08M
November 18, 2025	3,050	3,135	3,135	3,230	2,880	2.98M
November 17, 2025	4,110	3,070	3,070	4,290	2,950	9.37M
November 14, 2025	4,170	4,180	4,180	4,390	4,100	1.19M
November 13, 2025	4,005	4,325	4,325	4,520	4,005	3.14M
November 12, 2025	3,860	4,005	4,005	4,130	3,770	929,683
November 11, 2025	3,695	3,860	3,860	3,940	3,635	972,460
November 10, 2025	3,590	3,685	3,685	3,730	3,580	862,186
November 07, 2025	3,790	3,585	3,585	3,820	3,545	954,072
November 06, 2025	3,700	3,840	3,840	4,015	3,545	1.25M
November 05, 2025	3,905	3,710	3,710	3,905	3,625	691,440
November 04, 2025	3,820	3,905	3,905	3,960	3,725	821,998
November 03, 2025	3,955	3,815	3,815	3,955	3,635	1.61M
October 31, 2025	3,985	3,960	3,960	3,985	3,815	646,617
October 30, 2025	3,980	3,980	3,980	4,105	3,925	690,219
October 29, 2025	4,300	4,035	4,035	4,300	4,030	1.03M
October 28, 2025	3,830	4,300	4,300	4,440	3,820	3.52M
October 27, 2025	3,815	3,820	3,820	3,920	3,740	776,844
October 24, 2025	3,855	3,815	3,815	3,860	3,600	1.16M
October 23, 2025	4,050	3,845	3,845	4,170	3,805	750,745
October 22, 2025	3,900	4,050	4,050	4,050	3,805	702,116
October 21, 2025	3,900	3,900	3,900	4,000	3,840	531,107
October 20, 2025	3,865	3,900	3,900	3,970	3,840	407,320

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