Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,285.002,295.002,150.002,290.002,192.3133,709
2024-07-252,315.002,315.002,265.002,290.002,192.316,036
2024-07-242,330.002,340.002,275.002,275.002,177.9512,878
2024-07-232,300.002,345.002,280.002,290.002,192.3120,178
2024-07-222,400.002,440.002,300.002,300.002,201.8826,224
2024-07-192,410.002,475.002,320.002,400.002,297.6227,528
2024-07-182,445.002,460.002,400.002,430.002,326.349,767
2024-07-172,450.002,485.002,450.002,450.002,345.494,428
2024-07-162,485.002,500.002,425.002,450.002,345.4919,619
2024-07-152,555.002,555.002,490.002,500.002,393.3521,794
2024-07-122,545.002,585.002,520.002,570.002,460.377,442
2024-07-112,620.002,620.002,480.002,570.002,460.3710,839
2024-07-102,465.002,545.002,460.002,535.002,426.8610,414
2024-07-092,475.002,490.002,425.002,465.002,359.8527,283
2024-07-082,500.002,795.002,455.002,475.002,369.42193,499
2024-07-052,560.002,590.002,460.002,505.002,398.1430,699
2024-07-042,485.002,560.002,485.002,560.002,450.794,087
2024-07-032,525.002,535.002,470.002,490.002,383.7821,316
2024-07-022,525.002,640.002,465.002,540.002,431.6517,467
2024-07-012,570.002,600.002,480.002,525.002,417.2915,029
2024-06-282,550.002,605.002,550.002,585.002,474.733,229
2024-06-272,555.002,605.002,545.002,555.002,446.015,171
2024-06-262,490.002,555.002,490.002,555.002,446.014,378
2024-06-252,515.002,545.002,475.002,500.002,393.353,806
2024-06-242,570.002,570.002,495.002,515.002,407.7113,454
2024-06-212,555.002,605.002,520.002,540.002,431.6510,714
2024-06-202,590.002,605.002,575.002,575.002,465.156,046
2024-06-192,590.002,630.002,555.002,590.002,479.516,159
2024-06-182,605.002,635.002,575.002,590.002,479.5110,388
2024-06-172,610.002,640.002,590.002,595.002,484.303,652
2024-06-142,615.002,640.002,575.002,610.002,498.6611,518
2024-06-132,615.002,640.002,605.002,615.002,503.456,671
2024-06-122,620.002,650.002,610.002,615.002,503.457,267
2024-06-112,650.002,705.002,620.002,620.002,508.2312,879
2024-06-102,615.002,700.002,610.002,650.002,536.9517,839
2024-06-072,620.002,655.002,605.002,615.002,503.458,684
2024-06-052,620.002,650.002,610.002,615.002,503.4513,845
2024-06-042,650.002,670.002,615.002,620.002,508.2315,883
2024-06-032,705.002,705.002,620.002,650.002,536.956,598
2024-05-312,660.002,680.002,635.002,680.002,565.6710,561
2024-05-302,645.002,690.002,615.002,655.002,541.7421,292
2024-05-292,710.002,710.002,650.002,650.002,536.956,744
2024-05-282,700.002,725.002,655.002,660.002,546.538,350
2024-05-272,695.002,725.002,675.002,690.002,575.2510,062
2024-05-242,695.002,700.002,655.002,690.002,575.258,913
2024-05-232,710.002,715.002,680.002,695.002,580.0317,420
2024-05-222,655.002,700.002,620.002,700.002,584.8224,341
2024-05-212,655.002,695.002,620.002,645.002,532.1744,898
2024-05-202,665.002,700.002,645.002,675.002,560.8919,973
2024-05-172,755.002,755.002,635.002,665.002,551.3183,730
2024-05-162,800.002,815.002,755.002,755.002,637.4718,306
2024-05-142,775.002,800.002,765.002,775.002,656.628,876
2024-05-132,785.002,830.002,775.002,780.002,661.4123,670
2024-05-102,770.002,835.002,720.002,785.002,666.1942,823
2024-05-092,800.002,800.002,735.002,770.002,651.839,373
2024-05-082,795.002,800.002,745.002,770.002,651.8312,104
2024-05-072,795.002,810.002,770.002,795.002,675.7718,007
2024-05-032,750.002,810.002,745.002,795.002,675.777,699
2024-05-022,755.002,770.002,690.002,755.002,637.4722,871
2024-04-302,760.002,810.002,715.002,760.002,642.2610,225
← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-0250.0000 KRW
2025-04-0250.0000 KRW
2024-04-0250.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.