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%WTI99.65▲ 2.57%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-264,520.004,800.004,440.004,505.004,180.34778,374
2022-08-254,260.004,465.004,190.004,380.004,064.351,152,582
2022-08-244,210.004,655.004,175.004,210.003,906.601,132,317
2022-08-234,230.004,310.004,175.004,210.003,906.60113,577
2022-08-224,400.004,400.004,240.004,320.004,008.6769,463
2022-08-194,535.004,655.004,455.004,455.004,133.94201,891
2022-08-184,335.004,765.004,270.004,580.004,249.941,227,229
2022-08-174,300.004,385.004,250.004,370.004,055.07118,626
2022-08-164,240.004,750.004,150.004,345.004,031.87980,824
2022-08-124,235.004,325.004,165.004,240.003,934.44286,289
2022-08-113,900.004,580.003,890.004,210.003,906.602,663,830
2022-08-103,745.003,930.003,745.003,870.003,591.1065,265
2022-08-093,670.003,780.003,620.003,770.003,498.3150,029
2022-08-083,710.003,710.003,630.003,670.003,405.5215,446
2022-08-073,700.003,700.003,700.003,700.003,433.350
2022-08-053,705.003,725.003,660.003,700.003,433.3517,214
2022-08-043,680.003,730.003,610.003,675.003,410.1636,399
2022-08-033,560.003,705.003,525.003,680.003,414.8031,938
2022-08-023,680.003,690.003,540.003,590.003,331.2832,222
2022-08-013,730.003,730.003,645.003,690.003,424.0827,134
2022-07-293,695.003,745.003,640.003,700.003,433.3519,414
2022-07-283,650.003,710.003,650.003,695.003,428.7230,796
2022-07-273,600.003,650.003,570.003,640.003,377.6815,547
2022-07-263,600.003,615.003,565.003,600.003,340.5614,555
2022-07-253,590.003,600.003,535.003,600.003,340.5610,749
2022-07-223,610.003,610.003,515.003,600.003,340.5618,318
2022-07-213,610.003,645.003,560.003,600.003,340.5615,825
2022-07-203,590.003,665.003,585.003,605.003,345.2027,503
2022-07-193,605.003,605.003,530.003,590.003,331.2810,916
2022-07-183,620.003,630.003,560.003,615.003,354.4823,338
2022-07-153,640.003,660.003,515.003,625.003,363.7628,063
2022-07-143,540.003,650.003,510.003,640.003,377.6861,237
2022-07-133,375.003,550.003,375.003,520.003,266.3343,422
2022-07-123,420.003,440.003,340.003,420.003,173.5338,731
2022-07-113,385.003,480.003,380.003,405.003,159.6151,489
2022-07-083,315.003,390.003,300.003,385.003,141.0627,525
2022-07-073,205.003,285.003,200.003,285.003,048.2615,028
2022-07-063,410.003,410.003,105.003,200.002,969.39132,770
2022-07-053,325.003,370.003,260.003,360.003,117.8631,238
2022-07-043,220.003,470.003,125.003,310.003,071.46111,496
2022-07-013,465.003,500.003,130.003,275.003,038.98215,761
2022-06-303,655.003,655.003,450.003,465.003,215.2959,493
2022-06-293,640.003,700.003,560.003,700.003,433.3521,860
2022-06-283,680.003,710.003,555.003,710.003,442.6331,903
2022-06-273,520.003,680.003,460.003,680.003,414.8061,561
2022-06-243,395.003,460.003,310.003,430.003,182.8147,164
2022-06-233,400.003,415.003,215.003,350.003,108.58167,424
2022-06-223,640.003,640.003,355.003,400.003,154.9756,370
2022-06-213,615.003,615.003,490.003,605.003,345.2046,454
2022-06-203,860.003,880.003,500.003,585.003,326.64104,427
2022-06-193,820.003,820.003,820.003,820.003,544.710
2022-06-173,915.003,985.003,790.003,820.003,544.71170,193
2022-06-163,960.004,080.003,935.004,020.003,730.2948,112
2022-06-154,090.004,090.003,900.003,950.003,665.3482,490
2022-06-144,060.004,150.003,995.004,120.003,823.0959,468
2022-06-134,295.004,295.004,115.004,150.003,850.9344,046
2022-06-104,440.004,440.004,295.004,350.004,036.5163,272
2022-06-094,470.004,490.004,415.004,450.004,129.3116,631
2022-06-084,490.004,490.004,445.004,470.004,147.8622,708
2022-06-074,530.004,530.004,430.004,500.004,175.7044,568
← NewerPage 18 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.