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%WTI99.10▲ 2.01%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-123,620.003,620.003,560.003,595.003,382.7116,952
2023-05-113,585.003,620.003,560.003,600.003,387.4123,453
2023-05-103,590.003,620.003,550.003,600.003,387.4137,417
2023-05-093,595.003,630.003,565.003,575.003,363.8927,853
2023-05-083,590.003,610.003,500.003,570.003,359.1987,748
2023-05-073,470.003,470.003,470.003,470.003,265.090
2023-05-043,475.003,500.003,460.003,470.003,265.0926,177
2023-05-033,455.003,525.003,430.003,490.003,283.9135,073
2023-05-023,460.003,500.003,445.003,455.003,250.9837,708
2023-04-283,430.003,480.003,415.003,460.003,255.6825,552
2023-04-273,420.003,440.003,360.003,430.003,227.4532,204
2023-04-263,420.003,470.003,385.003,425.003,222.7550,385
2023-04-253,450.003,510.003,375.003,440.003,236.8676,983
2023-04-243,525.003,530.003,420.003,450.003,246.27105,168
2023-04-213,555.003,565.003,510.003,525.003,316.8479,192
2023-04-203,675.003,680.003,555.003,560.003,349.78141,536
2023-04-193,680.003,690.003,650.003,680.003,462.6945,791
2023-04-183,725.003,730.003,635.003,690.003,472.1058,211
2023-04-173,740.003,755.003,685.003,730.003,509.7487,287
2023-04-163,725.003,725.003,725.003,725.003,505.030
2023-04-143,725.003,745.003,700.003,725.003,505.0349,765
2023-04-133,700.003,735.003,650.003,715.003,495.6240,628
2023-04-123,675.003,760.003,670.003,725.003,505.03131,515
2023-04-113,610.003,670.003,575.003,645.003,429.7643,079
2023-04-103,690.003,690.003,585.003,610.003,396.8256,628
2023-04-073,670.003,690.003,640.003,685.003,467.3938,702
2023-04-063,715.003,750.003,615.003,660.003,443.8776,597
2023-04-053,750.003,760.003,680.003,715.003,495.6241,404
2023-04-043,720.003,750.003,680.003,735.003,514.4447,447
2023-04-033,730.003,760.003,670.003,720.003,500.3356,045
2023-03-313,740.003,770.003,680.003,720.003,500.3363,756
2023-03-303,700.003,750.003,655.003,730.003,509.7467,568
2023-03-293,715.003,715.003,625.003,665.003,448.5840,072
2023-03-283,560.003,680.003,560.003,675.003,457.9829,118
2023-03-273,625.003,630.003,535.003,600.003,387.4157,262
2023-03-243,665.003,665.003,590.003,610.003,396.8229,506
2023-03-233,670.003,670.003,605.003,655.003,439.1729,094
2023-03-223,700.003,720.003,630.003,660.003,443.8735,626
2023-03-213,750.003,750.003,650.003,700.003,481.5164,836
2023-03-203,700.003,735.003,670.003,735.003,514.4432,982
2023-03-173,575.003,735.003,575.003,720.003,500.3349,330
2023-03-163,545.003,595.003,470.003,570.003,359.1995,172
2023-03-153,635.003,665.003,570.003,615.003,401.5358,241
2023-03-143,695.003,720.003,550.003,625.003,410.94133,652
2023-03-133,810.003,810.003,675.003,700.003,481.51107,368
2023-03-103,975.003,975.003,820.003,860.003,632.0674,458
2023-03-094,025.004,050.003,970.003,980.003,744.9758,964
2023-03-084,060.004,060.003,985.004,025.003,787.3259,976
2023-03-073,960.004,085.003,955.004,060.003,820.25236,820
2023-03-063,960.003,965.003,895.003,960.003,726.16102,267
2023-03-033,950.003,965.003,905.003,950.003,716.7576,278
2023-03-023,970.003,985.003,925.003,940.003,707.3470,052
2023-03-013,930.003,930.003,930.003,930.003,697.930
2023-02-283,920.003,965.003,875.003,930.003,697.9385,939
2023-02-273,925.003,935.003,875.003,925.003,693.2236,094
2023-02-243,975.003,975.003,920.003,955.003,721.4544,439
2023-02-233,955.003,990.003,945.003,965.003,730.86817
2023-02-223,960.003,990.003,920.003,960.003,726.1649,836
2023-02-213,955.003,990.003,930.003,960.003,726.1679,020
2023-02-203,870.003,940.003,850.003,940.003,707.3446,467
← NewerPage 15 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.