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%WTI99.02▲ 1.92%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-084,405.004,465.004,380.004,455.004,133.9441,402
2022-03-074,580.004,600.004,460.004,525.004,198.9051,275
2022-03-044,695.004,695.004,695.004,695.004,356.650
2022-03-034,590.004,715.004,575.004,695.004,356.6561,486
2022-03-024,660.004,750.004,510.004,575.004,245.3075,258
2022-03-014,635.004,635.004,635.004,635.004,300.970
2022-02-284,520.004,520.004,520.004,520.004,194.260
2022-02-254,450.004,530.004,435.004,520.004,194.2623,198
2022-02-244,570.004,570.004,350.004,445.004,124.6743,878
2022-02-234,650.004,650.004,650.004,650.004,314.890
2022-02-224,650.004,650.004,650.004,650.004,314.890
2022-02-214,650.004,650.004,650.004,650.004,314.890
2022-02-184,590.004,655.004,530.004,650.004,314.8923,397
2022-02-174,670.004,685.004,500.004,650.004,314.8939,667
2022-02-164,670.004,670.004,550.004,635.004,300.9731,003
2022-02-154,510.004,620.004,490.004,595.004,263.8626,901
2022-02-144,700.004,700.004,515.004,585.004,254.5845,258
2022-02-114,775.004,800.004,680.004,760.004,416.9628,220
2022-02-104,875.004,875.004,550.004,800.004,454.0842,933
2022-02-094,735.004,735.004,735.004,735.004,393.770
2022-02-084,735.004,735.004,735.004,735.004,393.770
2022-02-074,680.004,745.004,625.004,735.004,393.7729,540
2022-02-044,685.004,695.004,605.004,675.004,338.0945,670
2022-02-034,635.004,675.004,600.004,650.004,314.8936,218
2022-01-284,500.004,600.004,455.004,585.004,254.5831,346
2022-01-274,555.004,595.004,215.004,470.004,147.8659,597
2022-01-264,495.004,495.004,495.004,495.004,171.060
2022-01-254,545.004,585.004,395.004,495.004,171.0658,047
2022-01-244,645.004,645.004,395.004,590.004,259.2265,910
2022-01-214,735.004,760.004,590.004,720.004,379.8535,925
2022-01-204,680.004,730.004,675.004,730.004,389.1333,932
2022-01-194,660.004,735.004,570.004,680.004,342.7344,813
2022-01-184,655.004,900.004,630.004,695.004,356.6560,667
2022-01-174,720.004,855.004,580.004,660.004,324.1786,115
2022-01-144,850.004,850.004,605.004,730.004,389.13132,182
2022-01-134,820.004,965.004,700.004,850.004,500.48103,881
2022-01-124,705.004,800.004,615.004,800.004,454.0886,572
2022-01-114,835.004,925.004,635.004,700.004,361.29122,011
2022-01-104,870.004,890.004,815.004,885.004,532.9698,957
2022-01-074,880.004,900.004,800.004,870.004,519.0475,674
2022-01-064,670.004,925.004,620.004,865.004,514.40180,762
2022-01-054,600.004,800.004,570.004,730.004,389.13173,652
2022-01-044,605.004,605.004,535.004,600.004,268.5089,916
2022-01-034,570.004,575.004,515.004,575.004,245.3062,343
2021-12-304,475.004,570.004,455.004,570.004,240.6674,304
2021-12-294,525.004,550.004,440.004,510.004,184.98103,529
2021-12-284,305.004,645.004,305.004,525.004,152.501,078,922
2021-12-274,270.004,310.004,190.004,295.003,941.44341,002
2021-12-244,250.004,285.004,215.004,265.003,913.9161,310
2021-12-234,305.004,345.004,220.004,250.003,900.1448,381
2021-12-224,285.004,375.004,250.004,285.003,932.2638,122
2021-12-214,255.004,285.004,220.004,285.003,932.2634,399
2021-12-204,325.004,330.004,230.004,285.003,932.2620,691
2021-12-174,400.004,410.004,305.004,380.004,019.4435,705
2021-12-164,400.004,435.004,375.004,410.004,046.9731,883
2021-12-154,450.004,505.004,360.004,400.004,037.7943,483
2021-12-144,485.004,525.004,405.004,505.004,134.1533,577
2021-12-134,520.004,520.004,435.004,500.004,129.5645,173
2021-12-104,415.004,680.004,365.004,515.004,143.33121,415
2021-12-094,380.004,415.004,345.004,410.004,046.9720,372
← NewerPage 20 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.