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%WTI99.64▲ 2.56%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-013,025.003,025.002,995.003,005.002,827.5514,108
2024-01-313,035.003,035.003,005.003,020.002,841.667,180
2024-01-302,995.003,040.002,980.003,020.002,841.664,201
2024-01-293,040.003,040.002,990.003,015.002,836.968,653
2024-01-262,990.003,030.002,980.002,985.002,808.7315,791
2024-01-253,010.003,010.002,985.002,995.002,818.1413,490
2024-01-243,025.003,055.003,000.003,020.002,841.669,419
2024-01-233,005.003,050.003,005.003,025.002,846.373,820
2024-01-223,060.003,060.003,000.003,005.002,827.5514,022
2024-01-193,065.003,075.003,015.003,025.002,846.379,565
2024-01-183,035.003,120.003,020.003,030.002,851.0716,246
2024-01-173,125.003,150.002,935.003,065.002,884.0135,645
2024-01-163,150.003,150.003,095.003,125.002,940.4610,762
2024-01-153,110.003,180.003,110.003,120.002,935.761,014
2024-01-123,140.003,140.003,100.003,120.002,935.7611,780
2024-01-113,115.003,175.003,115.003,140.002,954.5810,786
2024-01-103,095.003,145.003,090.003,110.002,926.3512,465
2024-01-093,135.003,160.003,100.003,115.002,931.0523,580
2024-01-083,150.003,165.003,125.003,135.002,949.8715,358
2024-01-053,100.003,170.003,090.003,135.002,949.8724,659
2024-01-043,065.003,145.003,040.003,120.002,935.7641,442
2024-01-033,035.003,070.003,030.003,065.002,884.0120,820
2024-01-023,050.003,050.003,020.003,035.002,855.7824,827
2023-12-283,010.003,045.003,000.003,035.002,855.7819,639
2023-12-273,010.003,010.002,965.003,005.002,827.5521,639
2023-12-263,030.003,030.002,965.003,010.002,832.2535,647
2023-12-223,060.003,075.003,000.003,005.002,827.5545,778
2023-12-213,045.003,090.003,025.003,070.002,888.7121,812
2023-12-203,060.003,075.003,005.003,050.002,869.8949,960
2023-12-193,015.003,415.003,010.003,045.002,865.19375,100
2023-12-183,000.003,015.002,980.003,010.002,832.2511,081
2023-12-153,005.003,015.002,965.003,000.002,822.8461,421
2023-12-142,995.003,015.002,950.003,005.002,827.5530,688
2023-12-133,040.003,040.002,950.002,980.002,804.0346,522
2023-12-123,005.003,030.002,980.003,000.002,822.8417,386
2023-12-113,070.003,090.003,000.003,005.002,827.5536,078
2023-12-083,025.003,065.002,990.003,020.002,841.6675,408
2023-12-073,025.003,110.003,005.003,005.002,827.5541,835
2023-12-063,090.003,120.003,060.003,080.002,898.1221,553
2023-12-053,090.003,315.003,065.003,095.002,912.2363,970
2023-12-043,095.003,130.003,045.003,090.002,907.539,775
2023-12-013,105.003,180.003,090.003,095.002,912.2312,821
2023-11-303,100.003,150.003,080.003,130.002,945.1710,899
2023-11-293,195.003,195.003,105.003,105.002,921.6414,760
2023-11-283,180.003,220.003,105.003,165.002,978.1014,019
2023-11-273,175.003,210.003,160.003,170.002,982.8121,122
2023-11-243,160.003,225.003,160.003,175.002,987.5136,383
2023-11-233,200.003,200.003,125.003,145.002,959.2821,961
2023-11-223,215.003,245.003,145.003,145.002,959.2828,759
2023-11-213,230.003,245.003,200.003,215.003,025.1520,389
2023-11-203,220.003,225.003,165.003,205.003,015.7416,284
2023-11-173,140.003,230.003,115.003,155.002,968.6925,373
2023-11-163,240.003,240.003,170.003,170.002,982.8113,225
2023-11-153,270.003,270.003,200.003,240.003,048.6721,951
2023-11-143,155.003,230.003,145.003,210.003,020.4412,503
2023-11-133,220.003,255.003,175.003,180.002,992.2213,558
2023-11-103,190.003,230.003,170.003,220.003,029.8513,219
2023-11-093,250.003,260.003,205.003,250.003,058.0814,915
2023-11-083,240.003,255.003,205.003,215.003,025.1516,088
2023-11-073,175.003,320.003,130.003,210.003,020.4450,774
← NewerPage 12 of 21 · 1,240 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.