See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.56▲ 1.45%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,760.002,810.002,715.002,760.002,642.2610,225
2024-04-292,685.002,750.002,685.002,735.002,618.338,904
2024-04-262,700.002,720.002,695.002,710.002,594.398,024
2024-04-252,725.002,730.002,690.002,705.002,589.6110,597
2024-04-242,710.002,710.002,670.002,700.002,584.8214,756
2024-04-232,720.002,735.002,620.002,690.002,575.2521,852
2024-04-222,700.002,740.002,650.002,710.002,594.3919,679
2024-04-192,705.002,765.002,655.002,700.002,584.8222,780
2024-04-182,700.002,745.002,670.002,700.002,584.8245,700
2024-04-172,605.003,195.002,600.002,705.002,589.61758,017
2024-04-162,695.002,730.002,635.002,635.002,522.5922,838
2024-04-152,660.002,730.002,650.002,695.002,580.0313,154
2024-04-122,710.002,760.002,685.002,690.002,575.2512,844
2024-04-112,780.002,780.002,685.002,685.002,570.4632,196
2024-04-092,750.002,805.002,740.002,780.002,661.4114,478
2024-04-082,845.002,845.002,785.002,785.002,666.1912,953
2024-04-052,800.002,875.002,800.002,815.002,694.9221,088
2024-04-042,820.002,870.002,820.002,850.002,728.4219,110
2024-04-032,895.002,895.002,800.002,845.002,723.6416,603
2024-04-022,885.002,915.002,860.002,880.002,757.1415,992
2024-04-012,925.002,925.002,800.002,920.002,747.5742,729
2024-03-292,925.002,930.002,810.002,930.002,756.9849,350
2024-03-282,940.002,950.002,865.002,925.002,752.2737,415
2024-03-272,920.002,960.002,880.002,940.002,766.3924,773
2024-03-262,920.002,960.002,910.002,920.002,747.5739,767
2024-03-252,895.002,945.002,895.002,905.002,733.4568,064
2024-03-222,840.002,900.002,825.002,895.002,724.0541,664
2024-03-212,755.002,895.002,745.002,845.002,677.0087,403
2024-03-202,645.003,080.002,640.002,755.002,592.31825,518
2024-03-192,700.002,725.002,560.002,645.002,488.8190,306
2024-03-182,785.002,810.002,670.002,670.002,512.3346,729
2024-03-152,845.002,845.002,745.002,785.002,620.5410,586
2024-03-142,865.002,870.002,785.002,800.002,634.669,624
2024-03-132,850.002,850.002,790.002,850.002,681.7033,356
2024-03-122,840.002,850.002,760.002,800.002,634.6617,078
2024-03-112,935.002,975.002,765.002,780.002,615.8442,994
2024-03-082,680.002,900.002,680.002,855.002,686.4183,974
2024-03-072,975.002,975.002,555.002,650.002,493.51269,775
2024-03-062,990.003,040.002,955.002,975.002,799.3214,985
2024-03-053,035.003,060.002,980.002,980.002,804.0315,511
2024-03-042,995.003,040.002,970.003,030.002,851.0714,834
2024-02-292,985.003,015.002,980.002,995.002,818.1415,870
2024-02-283,045.003,045.002,975.003,000.002,822.8413,221
2024-02-273,035.003,060.003,000.003,015.002,836.9610,678
2024-02-263,060.003,080.003,030.003,035.002,855.789,700
2024-02-233,025.003,135.003,025.003,060.002,879.3012,109
2024-02-223,045.003,080.003,025.003,055.002,874.6012,187
2024-02-213,050.003,060.003,035.003,050.002,869.8912,074
2024-02-203,075.003,075.003,035.003,050.002,869.8912,187
2024-02-193,055.003,075.003,055.003,065.002,884.019,625
2024-02-183,055.003,055.003,055.003,055.002,874.600
2024-02-163,050.003,055.003,025.003,055.002,874.6012,265
2024-02-153,030.003,055.003,010.003,035.002,855.7812,351
2024-02-143,050.003,050.003,000.003,030.002,851.0711,470
2024-02-133,090.003,090.003,035.003,055.002,874.6022,086
2024-02-083,090.003,100.003,065.003,090.002,907.535,089
2024-02-073,095.003,115.003,065.003,065.002,884.0112,379
2024-02-063,075.003,090.003,030.003,085.002,902.8315,025
2024-02-053,065.003,105.003,020.003,075.002,893.429,905
2024-02-023,005.003,075.003,000.003,065.002,884.0148,443
← NewerPage 11 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.