Stock listing
KRX:016880 Woongjin Co., Ltd. (웅진) 주가
Follow Woongjin Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:016880
₩1,635.00 KRW -32.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩1,575.00 – ₩1,666.00 KRWOct 30, 2026
- Volume
- 42,158 sharesOct 30, 2026
- Market cap
- ₩128.3B KRWAt the close on Oct 30, 2026 · price × 78.46M shares outstanding
- 52-week range
- ₩1,509.00 – ₩4,520.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩218.7M KRWMedian day 86,974 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:016880 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,635.00 | -32.00 | -1.9% | ₩1,666.00 | ₩1,666.00 | ₩1,575.00 | 42,158 | |
| ₩1,667.00 | +12.00 | +0.7% | ₩1,655.00 | ₩1,667.00 | ₩1,618.00 | 21,399 | |
| ₩1,655.00 | +58.00 | +3.6% | ₩1,608.00 | ₩1,657.00 | ₩1,597.00 | 50,440 | |
| ₩1,597.00 | +2.00 | +0.1% | ₩1,616.00 | ₩1,616.00 | ₩1,572.00 | 38,422 | |
| ₩1,595.00 | -50.00 | -3.0% | ₩1,635.00 | ₩1,635.00 | ₩1,590.00 | 24,278 | |
| ₩1,645.00 | +5.00 | +0.3% | ₩1,629.00 | ₩1,645.00 | ₩1,571.00 | 51,703 | |
| ₩1,640.00 | -60.00 | -3.5% | ₩1,700.00 | ₩1,700.00 | ₩1,592.00 | 87,957 | |
| ₩1,700.00 | +21.00 | +1.3% | ₩1,679.00 | ₩1,700.00 | ₩1,635.00 | 62,261 | |
| ₩1,679.00 | -2.00 | -0.1% | ₩1,715.00 | ₩1,715.00 | ₩1,616.00 | 31,023 | |
| ₩1,681.00 | +32.00 | +1.9% | ₩1,626.00 | ₩1,733.00 | ₩1,625.00 | 80,099 | |
| ₩1,649.00 | +99.00 | +6.4% | ₩1,564.00 | ₩1,650.00 | ₩1,529.00 | 85,990 | |
| ₩1,550.00 | -98.00 | -5.9% | ₩1,640.00 | ₩1,640.00 | ₩1,509.00 | 179,258 | |
| ₩1,648.00 | 0.00 | 0.0% | ₩1,664.00 | ₩1,702.00 | ₩1,624.00 | 125,310 | |
| ₩1,648.00 | -78.00 | -4.5% | ₩1,745.00 | ₩1,745.00 | ₩1,648.00 | 125,399 | |
| ₩1,726.00 | -61.00 | -3.4% | ₩1,808.00 | ₩1,808.00 | ₩1,702.00 | 116,772 | |
| ₩1,787.00 | -26.00 | -1.4% | ₩1,833.00 | ₩1,833.00 | ₩1,761.00 | 87,985 | |
| ₩1,813.00 | -11.00 | -0.6% | ₩1,824.00 | ₩1,839.00 | ₩1,813.00 | 55,865 | |
| ₩1,824.00 | -18.00 | -1.0% | ₩1,852.00 | ₩1,862.00 | ₩1,793.00 | 47,874 | |
| ₩1,842.00 | -1.00 | -0.1% | ₩1,835.00 | ₩1,852.00 | ₩1,804.00 | 45,864 | |
| ₩1,843.00 | +69.00 | +3.9% | ₩1,793.00 | ₩1,843.00 | ₩1,765.00 | 93,185 | |
| ₩1,774.00 | -25.00 | -1.4% | ₩1,819.00 | ₩1,821.00 | ₩1,750.00 | 114,807 | |
| ₩1,799.00 | -22.00 | -1.2% | ₩1,820.00 | ₩1,834.00 | ₩1,731.00 | 129,308 | |
| ₩1,821.00 | -18.00 | -1.0% | ₩1,854.00 | ₩1,879.00 | ₩1,793.00 | 128,017 | |
| ₩1,839.00 | +15.00 | +0.8% | ₩1,836.00 | ₩1,870.00 | ₩1,822.00 | 56,988 | |
| ₩1,824.00 | -21.00 | -1.1% | ₩1,840.00 | ₩1,845.00 | ₩1,779.00 | 69,714 | |
| ₩1,845.00 | +12.00 | +0.7% | ₩1,845.00 | ₩1,853.00 | ₩1,808.00 | 42,127 | |
| ₩1,833.00 | -29.00 | -1.6% | ₩1,870.00 | ₩1,870.00 | ₩1,831.00 | 35,678 | |
| ₩1,862.00 | +32.00 | +1.7% | ₩1,839.00 | ₩1,868.00 | ₩1,824.00 | 33,745 | |
| ₩1,830.00 | +3.00 | +0.2% | ₩1,841.00 | ₩1,857.00 | ₩1,801.00 | 40,773 | |
| ₩1,827.00 | +14.00 | +0.8% | ₩1,833.00 | ₩1,839.00 | ₩1,805.00 | 50,579 | |
| ₩1,813.00 | -80.00 | -4.2% | ₩1,891.00 | ₩1,912.00 | ₩1,803.00 | 147,325 | |
| ₩1,893.00 | +27.00 | +1.4% | ₩1,851.00 | ₩1,909.00 | ₩1,851.00 | 50,861 | |
| ₩1,866.00 | +33.00 | +1.8% | ₩1,833.00 | ₩1,889.00 | ₩1,820.00 | 98,052 | |
| ₩1,833.00 | -83.00 | -4.3% | ₩1,919.00 | ₩1,944.00 | ₩1,825.00 | 311,064 | |
| ₩1,916.00 | -109.00 | -5.4% | ₩2,025.00 | ₩2,025.00 | ₩1,902.00 | 261,823 | |
| ₩2,025.00 | +65.00 | +3.3% | ₩1,979.00 | ₩2,025.00 | ₩1,960.00 | 64,930 | |
| ₩1,960.00 | +14.00 | +0.7% | ₩1,947.00 | ₩2,040.00 | ₩1,936.00 | 82,333 | |
| ₩1,946.00 | -89.00 | -4.4% | ₩2,035.00 | ₩2,035.00 | ₩1,921.00 | 171,990 | |
| ₩2,035.00 | -60.00 | -2.9% | ₩2,075.00 | ₩2,075.00 | ₩2,000.00 | 52,063 | |
| ₩2,095.00 | -20.00 | -0.9% | ₩2,115.00 | ₩2,120.00 | ₩2,015.00 | 114,511 | |
| ₩2,115.00 | -10.00 | -0.5% | ₩2,125.00 | ₩2,140.00 | ₩2,030.00 | 83,772 | |
| ₩2,125.00 | +25.00 | +1.2% | ₩2,100.00 | ₩2,140.00 | ₩2,045.00 | 63,738 | |
| ₩2,100.00 | 0.00 | 0.0% | ₩2,080.00 | ₩2,170.00 | ₩1,995.00 | 112,509 | |
| ₩2,100.00 | +35.00 | +1.7% | ₩2,065.00 | ₩2,120.00 | ₩2,025.00 | 40,149 | |
| ₩2,065.00 | -15.00 | -0.7% | ₩2,080.00 | ₩2,085.00 | ₩1,962.00 | 33,596 | |
| ₩2,080.00 | +25.00 | +1.2% | ₩2,080.00 | ₩2,145.00 | ₩2,000.00 | 147,832 | |
| ₩2,055.00 | -95.00 | -4.4% | ₩2,150.00 | ₩2,150.00 | ₩2,030.00 | 50,554 | |
| ₩2,150.00 | -5.00 | -0.2% | ₩2,155.00 | ₩2,170.00 | ₩2,080.00 | 85,015 | |
| ₩2,155.00 | -65.00 | -2.9% | ₩2,220.00 | ₩2,220.00 | ₩2,080.00 | 81,631 | |
| ₩2,220.00 | +45.00 | +2.1% | ₩2,175.00 | ₩2,255.00 | ₩2,145.00 | 261,421 | |
| ₩2,175.00 | +55.00 | +2.6% | ₩2,120.00 | ₩2,185.00 | ₩2,080.00 | 123,542 | |
| ₩2,120.00 | -80.00 | -3.6% | ₩2,215.00 | ₩2,245.00 | ₩2,100.00 | 203,710 | |
| ₩2,200.00 | +50.00 | +2.3% | ₩2,150.00 | ₩2,275.00 | ₩2,125.00 | 307,970 | |
| ₩2,150.00 | +115.00 | +5.7% | ₩2,035.00 | ₩2,160.00 | ₩2,025.00 | 174,938 | |
| ₩2,035.00 | +10.00 | +0.5% | ₩2,025.00 | ₩2,090.00 | ₩1,993.00 | 184,604 | |
| ₩2,025.00 | -20.00 | -1.0% | ₩2,050.00 | ₩2,055.00 | ₩1,991.00 | 108,452 | |
| ₩2,045.00 | -30.00 | -1.4% | ₩2,075.00 | ₩2,080.00 | ₩1,997.00 | 129,814 | |
| ₩2,075.00 | +30.00 | +1.5% | ₩2,050.00 | ₩2,165.00 | ₩2,040.00 | 296,920 | |
| ₩2,045.00 | +153.00 | +8.1% | ₩1,870.00 | ₩2,045.00 | ₩1,870.00 | 249,200 | |
| ₩1,892.00 | -75.00 | -3.8% | ₩1,967.00 | ₩1,990.00 | ₩1,870.00 | 209,562 | |
| ₩1,967.00 | +131.00 | +7.1% | ₩1,855.00 | ₩2,000.00 | ₩1,855.00 | 302,720 | |
| ₩1,836.00 | +96.00 | +5.5% | ₩1,690.00 | ₩1,909.00 | ₩1,690.00 | 250,496 |
- Ticker
- KRX:016880
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Woongjin Co., Ltd.