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%WTI99.43▲ 2.35%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-034,490.004,540.004,460.004,530.004,203.5438,180
2022-06-024,490.004,500.004,420.004,495.004,171.0623,137
2022-05-314,495.004,520.004,455.004,490.004,166.4254,428
2022-05-304,510.004,535.004,450.004,495.004,171.0630,303
2022-05-274,480.004,485.004,430.004,485.004,161.7828,324
2022-05-264,445.004,520.004,400.004,425.004,106.1156,025
2022-05-254,490.004,490.004,405.004,445.004,124.6730,050
2022-05-244,535.004,560.004,455.004,500.004,175.7044,585
2022-05-234,580.004,580.004,495.004,570.004,240.6639,301
2022-05-204,630.004,630.004,525.004,580.004,249.9471,402
2022-05-194,650.004,650.004,600.004,635.004,300.9719,534
2022-05-184,690.004,700.004,620.004,685.004,347.3754,798
2022-05-174,635.004,690.004,580.004,685.004,347.3766,910
2022-05-164,655.004,660.004,590.004,640.004,305.6134,044
2022-05-134,665.004,770.004,615.004,640.004,305.61108,738
2022-05-124,670.004,720.004,605.004,670.004,333.4530,804
2022-05-114,685.004,745.004,595.004,690.004,352.0140,415
2022-05-104,655.004,685.004,550.004,685.004,347.3720,889
2022-05-094,650.004,675.004,550.004,670.004,333.4564,244
2022-05-064,680.004,680.004,590.004,680.004,342.7349,340
2022-05-044,755.004,775.004,650.004,695.004,356.6534,295
2022-05-034,730.004,760.004,650.004,755.004,412.3234,307
2022-05-024,680.004,755.004,635.004,735.004,393.7729,229
2022-04-294,800.004,825.004,710.004,770.004,426.2422,087
2022-04-284,845.004,910.004,730.004,775.004,430.8864,449
2022-04-274,740.004,800.004,705.004,800.004,454.0830,649
2022-04-264,765.004,860.004,765.004,825.004,477.2834,069
2022-04-254,880.004,880.004,725.004,765.004,421.6065,923
2022-04-224,985.004,985.004,840.004,940.004,583.9951,826
2022-04-214,880.004,985.004,860.004,985.004,625.7589,912
2022-04-204,860.004,910.004,530.004,900.004,546.8896,712
2022-04-194,830.004,915.004,820.004,855.004,505.1280,445
2022-04-184,725.004,870.004,675.004,845.004,495.84167,705
2022-04-154,575.004,725.004,465.004,725.004,384.49157,466
2022-04-144,615.004,615.004,520.004,565.004,236.0216,824
2022-04-134,490.004,570.004,490.004,570.004,240.6628,349
2022-04-124,500.004,530.004,420.004,515.004,189.6235,787
2022-04-114,585.004,585.004,460.004,540.004,212.8230,426
2022-04-084,545.004,620.004,535.004,590.004,259.2227,291
2022-04-074,625.004,625.004,530.004,575.004,245.3032,257
2022-04-064,660.004,685.004,520.004,660.004,324.1728,606
2022-04-054,665.004,685.004,640.004,655.004,319.5351,862
2022-04-044,520.004,655.004,500.004,655.004,319.53133,708
2022-04-014,510.004,525.004,465.004,520.004,194.2629,804
2022-03-314,540.004,540.004,470.004,510.004,184.9831,068
2022-03-304,520.004,560.004,470.004,500.004,175.7031,309
2022-03-294,515.004,525.004,485.004,520.004,194.2629,034
2022-03-284,520.004,535.004,445.004,515.004,189.6225,986
2022-03-254,510.004,510.004,510.004,510.004,184.980
2022-03-244,480.004,560.004,450.004,510.004,184.9829,281
2022-03-234,490.004,525.004,455.004,485.004,161.7822,398
2022-03-224,490.004,520.004,445.004,490.004,166.4229,250
2022-03-214,445.004,445.004,445.004,445.004,124.670
2022-03-184,410.004,460.004,350.004,445.004,124.6738,497
2022-03-174,380.004,415.004,340.004,375.004,059.7135,358
2022-03-164,400.004,445.004,270.004,340.004,027.2396,085
2022-03-154,380.004,425.004,320.004,400.004,082.9127,051
2022-03-144,485.004,490.004,385.004,430.004,110.7525,650
2022-03-114,505.004,535.004,380.004,470.004,147.8663,671
2022-03-104,455.004,455.004,455.004,455.004,133.940
← NewerPage 19 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.