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%WTI99.92▲ 2.85%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-063,130.003,560.003,125.003,175.002,987.5191,270
2023-11-033,130.003,150.003,080.003,130.002,945.1718,388
2023-11-023,035.003,120.003,035.003,085.002,902.839,094
2023-11-013,040.003,060.003,005.003,035.002,855.7815,744
2023-10-313,050.003,120.002,970.002,995.002,818.1423,470
2023-10-303,060.003,060.003,000.003,030.002,851.078,866
2023-10-273,000.003,070.002,985.003,005.002,827.5525,094
2023-10-263,140.003,140.002,995.003,000.002,822.8454,610
2023-10-253,145.003,185.003,105.003,140.002,954.5816,236
2023-10-243,085.003,145.003,010.003,135.002,949.8731,201
2023-10-233,145.003,160.003,085.003,085.002,902.8332,576
2023-10-203,220.003,220.003,100.003,145.002,959.2841,958
2023-10-193,295.003,295.003,220.003,220.003,029.8537,956
2023-10-183,285.003,345.003,280.003,295.003,100.4221,289
2023-10-173,310.003,355.003,300.003,320.003,123.9519,066
2023-10-163,415.003,450.003,300.003,310.003,114.5436,958
2023-10-133,315.003,515.003,275.003,465.003,260.3940,602
2023-10-123,360.003,440.003,325.003,350.003,152.1812,278
2023-10-113,285.003,345.003,270.003,325.003,128.6516,653
2023-10-103,215.003,345.003,215.003,250.003,058.0843,870
2023-10-063,180.003,270.003,180.003,245.003,053.3838,252
2023-10-053,230.003,330.003,180.003,180.002,992.2234,429
2023-10-043,330.003,375.003,215.003,230.003,039.2679,317
2023-09-273,250.003,370.003,250.003,360.003,161.5937,773
2023-09-263,435.003,435.003,250.003,250.003,058.0883,583
2023-09-253,460.003,485.003,375.003,400.003,199.2236,623
2023-09-223,400.003,460.003,370.003,460.003,255.6836,251
2023-09-213,440.003,460.003,395.003,420.003,218.0445,561
2023-09-203,470.003,470.003,410.003,460.003,255.6867,511
2023-09-193,475.003,515.003,435.003,435.003,232.1664,339
2023-09-183,515.003,535.003,485.003,515.003,307.4330,427
2023-09-153,455.003,535.003,455.003,515.003,307.4380,506
2023-09-143,435.003,515.003,430.003,485.003,279.2031,504
2023-09-133,495.003,510.003,425.003,430.003,227.4586,618
2023-09-123,490.003,530.003,460.003,495.003,288.6138,638
2023-09-113,510.003,565.003,490.003,495.003,288.6149,414
2023-09-083,500.003,505.003,450.003,505.003,298.0268,889
2023-09-073,525.003,555.003,475.003,495.003,288.6161,827
2023-09-063,600.003,615.003,540.003,560.003,349.7833,498
2023-09-053,590.003,630.003,580.003,590.003,378.0080,357
2023-09-043,580.003,630.003,520.003,615.003,401.53149,424
2023-09-013,630.003,650.003,520.003,580.003,368.5957,056
2023-08-313,650.003,650.003,575.003,600.003,387.4153,220
2023-08-303,635.003,650.003,600.003,620.003,406.2324,792
2023-08-293,590.003,680.003,590.003,620.003,406.2386,061
2023-08-283,525.003,595.003,490.003,590.003,378.0068,974
2023-08-253,555.003,555.003,460.003,535.003,326.2577,924
2023-08-243,530.003,615.003,495.003,565.003,354.48125,640
2023-08-233,630.003,630.003,530.003,530.003,321.5546,910
2023-08-223,655.003,655.003,530.003,580.003,368.5973,120
2023-08-213,605.003,655.003,590.003,620.003,406.2347,693
2023-08-183,585.003,660.003,555.003,605.003,392.1259,106
2023-08-173,715.003,715.003,555.003,625.003,410.94159,561
2023-08-163,765.003,800.003,620.003,735.003,514.44381,740
2023-08-143,885.003,940.003,765.003,800.003,575.60312,083
2023-08-133,855.003,855.003,855.003,855.003,627.360
2023-08-113,845.003,925.003,800.003,855.003,627.3693,885
2023-08-103,790.003,875.003,760.003,835.003,608.5453,836
2023-08-093,785.003,825.003,725.003,790.003,566.1964,879
2023-08-083,840.003,940.003,750.003,785.003,561.4966,463
← NewerPage 13 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.