Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 049800.KO stock page

Woojin Plaimm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,900.003,630.002,900.003,240.003,240.006,278,682
2026-04-202,860.002,880.002,790.002,795.002,795.0053,973
2026-04-173,100.003,100.002,805.002,850.002,850.00178,700
2026-04-163,150.003,175.002,970.003,100.003,100.0077,877
2026-04-153,000.003,220.002,920.003,100.003,100.00176,647
2026-04-142,600.003,270.002,565.002,990.002,990.00371,820
2026-04-132,590.002,645.002,530.002,600.002,600.0022,766
2026-04-102,615.002,625.002,565.002,570.002,570.0031,961
2026-04-092,570.002,620.002,535.002,610.002,610.0024,302
2026-04-082,470.002,625.002,470.002,570.002,570.0048,908
2026-04-072,455.002,480.002,310.002,425.002,425.0026,901
2026-04-062,500.002,500.002,420.002,450.002,450.0024,156
2026-04-032,570.002,585.002,500.002,500.002,500.0018,900
2026-04-022,670.002,715.002,525.002,565.002,565.0067,686
2026-04-012,555.002,695.002,530.002,645.002,595.0077,980
2026-03-312,550.002,560.002,440.002,500.002,452.7431,221
2026-03-302,570.002,570.002,470.002,500.002,452.7424,552
2026-03-272,525.002,560.002,450.002,555.002,506.7012,711
2026-03-262,555.002,590.002,475.002,520.002,472.3622,965
2026-03-252,535.002,570.002,465.002,510.002,462.5559,464
2026-03-242,600.002,600.002,515.002,535.002,487.0813,640
2026-03-232,545.002,590.002,480.002,545.002,496.8933,352
2026-03-202,485.002,580.002,460.002,545.002,496.8917,673
2026-03-192,485.002,560.002,450.002,485.002,438.0223,448
2026-03-182,565.002,565.002,465.002,485.002,438.0218,217
2026-03-172,530.002,620.002,460.002,505.002,457.6526,513
2026-03-162,570.002,570.002,450.002,450.002,403.6931,258
2026-03-132,510.002,530.002,480.002,525.002,477.2720,800
2026-03-122,560.002,575.002,510.002,530.002,482.1711,086
2026-03-112,570.002,645.002,520.002,560.002,511.6135,758
2026-03-102,445.002,580.002,445.002,560.002,511.6134,725
2026-03-092,470.002,490.002,365.002,445.002,398.7838,017
2026-03-062,600.002,665.002,470.002,510.002,462.5558,512
2026-03-052,425.002,605.002,425.002,550.002,501.8061,769
2026-03-042,680.002,680.002,270.002,325.002,281.05148,734
2026-03-032,860.002,860.002,675.002,700.002,648.96108,696
2026-02-273,000.003,005.002,800.002,885.002,830.4680,776
2026-02-263,180.003,180.003,000.003,000.002,943.29108,135
2026-02-252,855.003,485.002,855.003,155.003,095.36637,438
2026-02-242,830.002,900.002,765.002,880.002,825.56102,535
2026-02-233,015.003,060.002,800.002,830.002,776.50247,095
2026-02-203,455.003,455.003,000.003,070.003,011.97295,055
2026-02-193,535.003,610.003,330.003,360.003,296.48248,887
2026-02-133,335.003,520.003,310.003,460.003,394.59245,524
2026-02-123,425.003,600.003,100.003,340.003,276.86686,515
2026-02-112,860.003,700.002,855.003,425.003,360.261,206,144
2026-02-102,640.002,905.002,610.002,850.002,796.12443,402
2026-02-092,515.002,710.002,445.002,610.002,560.66293,725
2026-02-062,170.002,800.002,125.002,480.002,433.12777,062
2026-02-052,035.002,210.002,010.002,195.002,153.51143,124
2026-02-042,040.002,075.002,025.002,050.002,011.2533,251
2026-02-032,010.002,055.002,010.002,040.002,001.4432,980
2026-02-022,020.002,045.001,998.002,010.001,972.0033,941
2026-01-302,040.002,045.002,015.002,020.001,981.8126,443
2026-01-292,040.002,050.002,030.002,040.002,001.4419,093
2026-01-282,020.002,060.002,020.002,030.001,991.6348,591
2026-01-272,005.002,080.002,005.002,020.001,981.8151,834
2026-01-261,996.002,045.001,995.002,005.001,967.1052,093
2026-01-232,010.002,010.001,981.001,994.001,956.3133,924
2026-01-221,997.002,050.001,997.002,000.001,962.1943,802
← NewerPage 3 of 21 · 1,239 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.