Woojin Plaimm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,713.00 | 1,743.00 | 1,651.00 | 1,671.00 | 1,671.00 | 14,986 |
| 2026-07-16 | 1,750.00 | 1,750.00 | 1,700.00 | 1,713.00 | 1,713.00 | 10,026 |
| 2026-07-15 | 1,731.00 | 1,749.00 | 1,714.00 | 1,733.00 | 1,733.00 | 11,414 |
| 2026-07-14 | 1,690.00 | 1,733.00 | 1,650.00 | 1,726.00 | 1,726.00 | 60,210 |
| 2026-07-13 | 1,717.00 | 1,780.00 | 1,705.00 | 1,717.00 | 1,717.00 | 22,602 |
| 2026-07-10 | 1,681.00 | 1,717.00 | 1,660.00 | 1,702.00 | 1,702.00 | 54,519 |
| 2026-07-09 | 1,750.00 | 1,750.00 | 1,603.00 | 1,681.00 | 1,681.00 | 91,689 |
| 2026-07-08 | 1,772.00 | 1,772.00 | 1,686.00 | 1,765.00 | 1,765.00 | 105,734 |
| 2026-07-07 | 1,827.00 | 1,827.00 | 1,701.00 | 1,772.00 | 1,772.00 | 59,877 |
| 2026-07-06 | 1,792.00 | 1,826.00 | 1,769.00 | 1,796.00 | 1,796.00 | 57,680 |
| 2026-07-03 | 1,848.00 | 1,848.00 | 1,739.00 | 1,766.00 | 1,766.00 | 28,066 |
| 2026-07-02 | 1,785.00 | 1,847.00 | 1,750.00 | 1,750.00 | 1,750.00 | 27,627 |
| 2026-07-01 | 1,819.00 | 1,870.00 | 1,788.00 | 1,800.00 | 1,800.00 | 27,952 |
| 2026-06-30 | 1,769.00 | 1,861.00 | 1,756.00 | 1,819.00 | 1,819.00 | 33,489 |
| 2026-06-29 | 1,700.00 | 1,798.00 | 1,700.00 | 1,789.00 | 1,789.00 | 14,006 |
| 2026-06-26 | 1,800.00 | 1,800.00 | 1,675.00 | 1,700.00 | 1,700.00 | 39,827 |
| 2026-06-25 | 1,799.00 | 1,799.00 | 1,701.00 | 1,769.00 | 1,769.00 | 45,170 |
| 2026-06-24 | 1,737.00 | 1,790.00 | 1,700.00 | 1,742.00 | 1,742.00 | 31,412 |
| 2026-06-23 | 1,819.00 | 1,850.00 | 1,715.00 | 1,737.00 | 1,737.00 | 52,002 |
| 2026-06-22 | 1,879.00 | 1,879.00 | 1,721.00 | 1,819.00 | 1,819.00 | 53,887 |
| 2026-06-19 | 1,902.00 | 1,930.00 | 1,829.00 | 1,831.00 | 1,831.00 | 44,675 |
| 2026-06-18 | 1,949.00 | 1,996.00 | 1,880.00 | 1,902.00 | 1,902.00 | 25,752 |
| 2026-06-17 | 1,923.00 | 1,980.00 | 1,913.00 | 1,949.00 | 1,949.00 | 10,417 |
| 2026-06-16 | 1,985.00 | 1,999.00 | 1,831.00 | 1,945.00 | 1,945.00 | 52,990 |
| 2026-06-15 | 1,988.00 | 2,075.00 | 1,925.00 | 1,982.00 | 1,982.00 | 42,425 |
| 2026-06-12 | 1,900.00 | 2,035.00 | 1,900.00 | 1,987.00 | 1,987.00 | 55,889 |
| 2026-06-11 | 1,900.00 | 1,900.00 | 1,816.00 | 1,860.00 | 1,860.00 | 23,575 |
| 2026-06-10 | 1,835.00 | 1,895.00 | 1,826.00 | 1,877.00 | 1,877.00 | 27,903 |
| 2026-06-09 | 1,813.00 | 1,898.00 | 1,813.00 | 1,845.00 | 1,845.00 | 55,600 |
| 2026-06-08 | 1,850.00 | 1,853.00 | 1,802.00 | 1,813.00 | 1,813.00 | 33,097 |
| 2026-06-05 | 1,911.00 | 1,946.00 | 1,850.00 | 1,854.00 | 1,854.00 | 44,365 |
| 2026-06-04 | 1,992.00 | 1,992.00 | 1,900.00 | 1,910.00 | 1,910.00 | 33,537 |
| 2026-06-02 | 1,933.00 | 1,992.00 | 1,802.00 | 1,975.00 | 1,975.00 | 86,692 |
| 2026-06-01 | 2,030.00 | 2,030.00 | 1,900.00 | 1,933.00 | 1,933.00 | 139,516 |
| 2026-05-29 | 2,110.00 | 2,140.00 | 1,977.00 | 2,030.00 | 2,030.00 | 124,577 |
| 2026-05-28 | 2,160.00 | 2,160.00 | 2,030.00 | 2,105.00 | 2,105.00 | 50,015 |
| 2026-05-27 | 2,210.00 | 2,210.00 | 2,025.00 | 2,100.00 | 2,100.00 | 89,045 |
| 2026-05-26 | 2,230.00 | 2,335.00 | 2,135.00 | 2,170.00 | 2,170.00 | 137,776 |
| 2026-05-22 | 2,260.00 | 2,310.00 | 2,215.00 | 2,270.00 | 2,270.00 | 18,230 |
| 2026-05-21 | 2,270.00 | 2,340.00 | 2,210.00 | 2,260.00 | 2,260.00 | 43,980 |
| 2026-05-20 | 2,280.00 | 2,280.00 | 2,160.00 | 2,245.00 | 2,245.00 | 49,481 |
| 2026-05-19 | 2,260.00 | 2,295.00 | 2,175.00 | 2,220.00 | 2,220.00 | 87,681 |
| 2026-05-18 | 2,380.00 | 2,405.00 | 2,220.00 | 2,260.00 | 2,260.00 | 96,998 |
| 2026-05-15 | 2,560.00 | 2,570.00 | 2,315.00 | 2,380.00 | 2,380.00 | 140,036 |
| 2026-05-14 | 2,565.00 | 2,565.00 | 2,460.00 | 2,525.00 | 2,525.00 | 88,155 |
| 2026-05-13 | 2,520.00 | 2,585.00 | 2,490.00 | 2,525.00 | 2,525.00 | 68,925 |
| 2026-05-12 | 2,560.00 | 2,595.00 | 2,410.00 | 2,520.00 | 2,520.00 | 181,045 |
| 2026-05-11 | 2,685.00 | 2,715.00 | 2,545.00 | 2,560.00 | 2,560.00 | 117,585 |
| 2026-05-08 | 2,690.00 | 2,915.00 | 2,585.00 | 2,675.00 | 2,675.00 | 113,677 |
| 2026-05-07 | 2,650.00 | 2,770.00 | 2,600.00 | 2,690.00 | 2,690.00 | 144,691 |
| 2026-05-06 | 2,750.00 | 2,760.00 | 2,640.00 | 2,660.00 | 2,660.00 | 119,481 |
| 2026-05-04 | 2,750.00 | 2,845.00 | 2,605.00 | 2,725.00 | 2,725.00 | 135,012 |
| 2026-04-30 | 2,850.00 | 2,895.00 | 2,710.00 | 2,735.00 | 2,735.00 | 122,311 |
| 2026-04-29 | 2,865.00 | 2,960.00 | 2,825.00 | 2,865.00 | 2,865.00 | 107,143 |
| 2026-04-28 | 2,950.00 | 2,955.00 | 2,750.00 | 2,855.00 | 2,855.00 | 149,119 |
| 2026-04-27 | 2,935.00 | 2,970.00 | 2,880.00 | 2,930.00 | 2,930.00 | 167,477 |
| 2026-04-24 | 2,925.00 | 2,960.00 | 2,855.00 | 2,935.00 | 2,935.00 | 154,130 |
| 2026-04-23 | 2,970.00 | 3,000.00 | 2,870.00 | 2,905.00 | 2,905.00 | 241,066 |
| 2026-04-22 | 3,135.00 | 3,170.00 | 2,900.00 | 3,010.00 | 3,010.00 | 593,861 |
| 2026-04-21 | 2,900.00 | 3,630.00 | 2,900.00 | 3,240.00 | 3,240.00 | 6,278,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 50.0000 KRW |
| 2025-04-02 | 50.0000 KRW |
| 2024-04-02 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.