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%WTI99.04▲ 1.95%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-233,930.004,070.003,930.004,065.003,772.0568,653
2022-11-223,895.003,960.003,870.003,955.003,669.9851,863
2022-11-214,035.004,035.003,890.003,980.003,693.1878,239
2022-11-184,005.004,050.004,000.004,045.003,753.4953,931
2022-11-174,080.004,120.003,975.004,045.003,753.4974,899
2022-11-164,020.004,145.003,965.004,075.003,781.33173,796
2022-11-153,750.004,195.003,745.004,000.003,711.73534,916
2022-11-143,935.003,955.003,700.003,740.003,470.47173,892
2022-11-113,880.003,955.003,850.003,920.003,637.50125,614
2022-11-103,795.003,835.003,735.003,815.003,540.0761,499
2022-11-093,905.003,925.003,780.003,810.003,535.4366,077
2022-11-083,855.003,900.003,840.003,895.003,614.3040,077
2022-11-073,810.003,865.003,805.003,860.003,581.8234,379
2022-11-043,800.003,835.003,740.003,820.003,544.7121,011
2022-11-033,765.003,795.003,690.003,795.003,521.5124,395
2022-11-023,785.003,785.003,650.003,765.003,493.6754,612
2022-11-013,755.003,780.003,720.003,770.003,498.3127,482
2022-10-313,635.003,715.003,635.003,715.003,447.2732,372
2022-10-283,650.003,675.003,600.003,640.003,377.6826,841
2022-10-273,640.003,675.003,570.003,630.003,368.4029,734
2022-10-263,650.003,700.003,585.003,640.003,377.6824,386
2022-10-253,660.003,710.003,585.003,650.003,386.9619,668
2022-10-243,645.003,720.003,595.003,650.003,386.9625,453
2022-10-213,645.003,645.003,560.003,645.003,382.3231,015
2022-10-203,720.003,775.003,600.003,650.003,386.9636,990
2022-10-193,780.003,795.003,710.003,745.003,475.1130,193
2022-10-183,790.003,790.003,695.003,790.003,516.8736,472
2022-10-173,635.003,730.003,550.003,730.003,461.1928,406
2022-10-143,490.003,700.003,490.003,700.003,433.3569,105
2022-10-133,620.003,660.003,400.003,440.003,192.0993,607
2022-10-123,660.003,665.003,570.003,665.003,400.8837,256
2022-10-113,805.003,805.003,550.003,670.003,405.52102,065
2022-10-073,935.004,000.003,825.003,825.003,549.3550,029
2022-10-063,930.004,000.003,930.004,000.003,711.7336,861
2022-10-054,080.004,080.003,830.003,940.003,656.0654,870
2022-10-043,805.003,990.003,805.003,960.003,674.6264,229
2022-09-303,795.003,825.003,695.003,795.003,521.5142,304
2022-09-293,770.003,860.003,750.003,800.003,526.1534,076
2022-09-283,875.003,990.003,630.003,700.003,433.35156,709
2022-09-273,985.004,025.003,805.003,990.003,702.4669,726
2022-09-264,080.004,135.003,800.003,985.003,697.82127,176
2022-09-234,215.004,215.004,010.004,150.003,850.93103,225
2022-09-224,240.004,250.004,105.004,215.003,911.2481,701
2022-09-214,280.004,330.004,240.004,275.003,966.9264,472
2022-09-204,335.004,380.004,290.004,300.003,990.1269,176
2022-09-194,290.004,480.004,260.004,325.004,013.31158,277
2022-09-164,455.004,505.004,310.004,330.004,017.95108,140
2022-09-154,600.004,640.004,400.004,465.004,143.22225,428
2022-09-144,650.004,650.004,450.004,600.004,268.50134,485
2022-09-134,700.004,760.004,645.004,715.004,375.21233,030
2022-09-084,685.004,790.004,595.004,640.004,305.61253,863
2022-09-074,800.004,800.004,595.004,630.004,296.33555,235
2022-09-064,305.004,640.004,300.004,580.004,249.94213,976
2022-09-054,335.004,350.004,265.004,305.003,994.7536,430
2022-09-024,400.004,400.004,300.004,335.004,022.5938,867
2022-09-014,475.004,475.004,310.004,400.004,082.9180,715
2022-08-314,505.004,515.004,430.004,480.004,157.1455,018
2022-08-304,450.004,505.004,365.004,505.004,180.3493,477
2022-08-294,400.004,575.004,395.004,470.004,147.86160,232
2022-08-284,505.004,505.004,505.004,505.004,180.340
← NewerPage 17 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.