See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-203,870.003,940.003,850.003,940.003,707.3446,467
2023-02-173,855.003,875.003,800.003,875.003,646.1737,577
2023-02-163,795.003,870.003,770.003,870.003,641.478
2023-02-153,915.003,925.003,740.003,800.003,575.60128
2023-02-143,935.003,955.003,885.003,915.003,683.8137,151
2023-02-133,940.003,945.003,865.003,930.003,697.9374,398
2023-02-103,980.003,985.003,920.003,955.003,721.4556,354
2023-02-093,990.004,000.003,955.003,980.003,744.97308
2023-02-083,960.004,010.003,960.003,990.003,754.38170
2023-02-073,990.004,015.003,925.003,995.003,759.09422
2023-02-064,000.004,045.003,960.004,045.003,806.1430,366
2023-02-054,020.004,020.004,020.004,020.003,782.610
2023-02-034,040.004,040.003,980.004,020.003,782.611
2023-02-024,020.004,055.003,970.004,010.003,773.2050,043
2023-02-013,945.004,050.003,930.004,045.003,806.14730
2023-01-313,870.003,960.003,850.003,945.003,712.04282
2023-01-303,870.003,900.003,835.003,835.003,608.54412
2023-01-273,865.003,880.003,850.003,870.003,641.47292
2023-01-263,840.003,865.003,800.003,860.003,632.0653,331
2023-01-253,850.003,855.003,805.003,840.003,613.2497,702
2023-01-203,810.003,830.003,765.003,825.003,599.1338,571
2023-01-193,810.003,830.003,760.003,810.003,585.0127,147
2023-01-183,890.003,890.003,800.003,810.003,585.01106,096
2023-01-173,910.003,910.003,850.003,890.003,660.2959,859
2023-01-163,880.003,945.003,880.003,895.003,664.9973,858
2023-01-133,890.003,980.003,880.003,900.003,669.70155,661
2023-01-123,915.003,940.003,845.003,895.003,664.99197,499
2023-01-113,850.004,240.003,800.003,910.003,679.111,857,890
2023-01-103,665.003,730.003,630.003,705.003,486.2191,154
2023-01-093,650.003,695.003,620.003,665.003,448.5859,895
2023-01-063,575.003,685.003,555.003,630.003,415.6431,327
2023-01-053,565.003,600.003,535.003,580.003,368.5933,576
2023-01-043,500.003,620.003,475.003,545.003,335.6658,952
2023-01-033,550.003,550.003,430.003,510.003,302.7342,202
2023-01-023,470.003,630.003,470.003,510.003,302.7334,432
2022-12-293,525.003,580.003,450.003,530.003,321.5535,244
2022-12-283,600.003,600.003,545.003,565.003,354.4827,798
2022-12-273,600.003,670.003,580.003,615.003,354.4823,572
2022-12-263,590.003,675.003,540.003,610.003,349.8430,146
2022-12-233,695.003,695.003,500.003,595.003,335.9279,607
2022-12-223,670.003,690.003,645.003,680.003,414.8031,968
2022-12-213,615.003,665.003,545.003,665.003,400.8847,655
2022-12-203,740.003,770.003,565.003,615.003,354.4883,491
2022-12-193,790.003,805.003,745.003,775.003,502.9516,695
2022-12-163,850.003,850.003,770.003,810.003,535.4325,800
2022-12-153,875.003,900.003,825.003,865.003,586.4651,589
2022-12-143,910.003,915.003,850.003,905.003,623.5832,746
2022-12-133,885.003,930.003,840.003,895.003,614.3014,776
2022-12-123,910.003,915.003,840.003,890.003,609.6628,703
2022-12-093,865.003,920.003,845.003,910.003,628.2225,348
2022-12-083,940.003,950.003,850.003,895.003,614.3041,134
2022-12-073,960.003,970.003,870.003,960.003,674.6240,492
2022-12-064,000.004,120.003,955.003,990.003,702.4615,642
2022-12-054,030.004,035.003,990.004,020.003,730.2949,397
2022-12-024,060.004,060.003,960.004,045.003,753.4960,411
2022-12-014,055.004,085.004,025.004,065.003,772.0543,233
2022-11-303,980.004,045.003,945.004,020.003,730.2945,280
2022-11-293,965.003,985.003,940.003,980.003,693.1826,524
2022-11-284,065.004,070.003,940.003,975.003,688.5425,669
2022-11-253,995.004,065.003,995.004,065.003,772.0543,268
← NewerPage 16 of 21 · 1,236 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.