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%WTI99.39▲ 2.31%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,850.003,890.003,785.003,845.003,617.95170,933
2023-08-043,805.003,880.003,795.003,850.003,622.65271,150
2023-08-033,880.003,925.003,700.003,790.003,566.19171,546
2023-08-023,910.003,965.003,845.003,900.003,669.7090,059
2023-08-013,970.003,970.003,850.003,915.003,683.8194,566
2023-07-313,975.003,975.003,840.003,910.003,679.1179,771
2023-07-283,770.003,970.003,750.003,870.003,641.47207,785
2023-07-273,940.003,940.003,715.003,715.003,495.62173,426
2023-07-263,890.003,890.003,510.003,780.003,556.78302,132
2023-07-253,830.003,940.003,830.003,880.003,650.88128,948
2023-07-243,930.003,985.003,820.003,865.003,636.76177,442
2023-07-214,020.004,045.003,920.003,985.003,749.68141,646
2023-07-204,020.004,135.004,005.004,045.003,806.14113,805
2023-07-194,110.004,190.004,025.004,040.003,801.43164,825
2023-07-184,305.004,350.004,100.004,125.003,881.41298,833
2023-07-174,260.004,425.004,110.004,390.004,130.76309,365
2023-07-144,520.004,540.004,260.004,260.004,008.44497,921
2023-07-134,505.004,605.004,440.004,540.004,271.90534,609
2023-07-124,505.004,570.004,430.004,525.004,257.79402,402
2023-07-114,570.004,745.004,385.004,475.004,210.741,025,314
2023-07-104,480.004,585.004,440.004,465.004,201.331,299,301
2023-07-073,895.004,700.003,800.004,500.004,234.278,627,989
2023-07-064,010.004,050.003,860.003,895.003,664.99842,914
2023-07-053,750.004,550.003,740.004,030.003,792.0211,173,785
2023-07-043,415.003,520.003,385.003,520.003,312.1495,912
2023-07-033,405.003,430.003,390.003,390.003,189.8140,083
2023-06-303,370.003,420.003,360.003,405.003,203.9318,925
2023-06-293,410.003,425.003,355.003,400.003,199.2229,085
2023-06-283,420.003,425.003,390.003,415.003,213.3425,411
2023-06-273,455.003,485.003,350.003,420.003,218.0455,210
2023-06-263,440.003,490.003,385.003,430.003,227.4536,270
2023-06-233,445.003,470.003,405.003,440.003,236.8628,494
2023-06-223,480.003,495.003,440.003,465.003,260.397,664
2023-06-213,545.003,565.003,480.003,480.003,274.509,815
2023-06-203,535.003,560.003,495.003,510.003,302.7310,833
2023-06-193,470.003,535.003,415.003,535.003,326.2522,711
2023-06-163,455.003,490.003,450.003,470.003,265.0914,211
2023-06-153,485.003,490.003,420.003,455.003,250.9824,417
2023-06-143,495.003,545.003,450.003,495.003,288.6125,996
2023-06-133,565.003,565.003,505.003,520.003,312.1419,876
2023-06-123,560.003,560.003,500.003,530.003,321.5537,179
2023-06-093,480.003,550.003,480.003,525.003,316.8436,524
2023-06-083,500.003,500.003,465.003,480.003,274.509,116
2023-06-073,485.003,520.003,460.003,500.003,293.3262,741
2023-06-053,490.003,515.003,470.003,490.003,283.9121,738
2023-06-023,495.003,510.003,435.003,485.003,279.2028,917
2023-06-013,465.003,505.003,390.003,495.003,288.6150,492
2023-05-313,460.003,500.003,330.003,465.003,260.39129,556
2023-05-303,485.003,485.003,395.003,460.003,255.6829,419
2023-05-263,490.003,490.003,410.003,450.003,246.2731,999
2023-05-253,485.003,485.003,420.003,470.003,265.0920,516
2023-05-243,505.003,505.003,455.003,495.003,288.6125,615
2023-05-233,540.003,560.003,495.003,505.003,298.0220,236
2023-05-223,565.003,565.003,510.003,540.003,330.9631,895
2023-05-213,535.003,535.003,535.003,535.003,326.250
2023-05-193,585.003,600.003,505.003,535.003,326.2541,683
2023-05-183,560.003,580.003,530.003,565.003,354.4819,914
2023-05-173,510.003,560.003,470.003,560.003,349.7836,931
2023-05-163,595.003,595.003,470.003,510.003,302.7343,847
2023-05-153,595.003,595.003,500.003,560.003,349.7866,770
← NewerPage 14 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.