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
2025-10-242,020.002,045.002,000.002,015.001,976.9130,814
2025-10-232,040.002,045.002,020.002,020.001,981.8110,391
2025-10-222,050.002,050.002,015.002,040.002,001.4416,340
2025-10-212,070.002,090.002,005.002,040.002,001.4441,342
2025-10-202,090.002,125.002,060.002,090.002,050.493,910
2025-10-172,065.002,160.002,065.002,090.002,050.4914,134
2025-10-162,120.002,120.002,000.002,090.002,050.4936,171
2025-10-152,130.002,170.002,110.002,120.002,079.9210,180
2025-10-142,125.002,160.002,120.002,140.002,099.559,439
2025-10-132,145.002,145.002,095.002,125.002,084.8325,173
2025-10-102,195.002,200.002,145.002,145.002,104.4535,432
2025-10-062,195.002,195.002,195.002,195.002,153.5121,911
2025-10-022,170.002,220.002,170.002,200.002,158.4122,111
2025-10-012,160.002,200.002,160.002,170.002,128.9812,131
2025-09-302,170.002,195.002,155.002,160.002,119.178,378
2025-09-292,130.002,180.002,130.002,150.002,109.368,880
2025-09-262,170.002,200.002,100.002,165.002,124.0715,676
2025-09-252,170.002,180.002,155.002,155.002,114.2610,972
2025-09-242,135.002,195.002,125.002,180.002,138.7910,162
2025-09-232,190.002,195.002,135.002,135.002,094.6426,840
2025-09-222,195.002,195.002,155.002,175.002,133.8826,744
2025-09-192,190.002,190.002,190.002,190.002,148.600
2025-09-182,155.002,190.002,155.002,190.002,148.6014,035
2025-09-172,160.002,190.002,140.002,175.002,133.8819,552
2025-09-162,165.002,195.002,160.002,185.002,143.7019,415
2025-09-152,125.002,180.002,125.002,165.002,124.0721,283
2025-09-122,145.002,165.002,130.002,145.002,104.4538,925
2025-09-112,130.002,155.002,125.002,145.002,104.4523,516
2025-09-102,130.002,170.002,100.002,130.002,089.7424,432
2025-09-092,140.002,165.002,110.002,130.002,089.7418,388
2025-09-082,150.002,200.002,150.002,165.002,124.0721,547
2025-09-052,165.002,190.002,160.002,175.002,133.8841,202
2025-09-042,175.002,220.002,160.002,160.002,119.1713,016
2025-09-032,175.002,210.002,175.002,195.002,153.5129,142
2025-09-022,220.002,240.002,180.002,200.002,158.4124,174
2025-09-012,125.002,235.002,125.002,220.002,178.0375,866
2025-08-292,080.002,165.002,060.002,165.002,124.0742,932
2025-08-282,100.002,110.002,070.002,080.002,040.6812,099
2025-08-272,050.002,110.002,045.002,100.002,060.3024,352
2025-08-262,055.002,055.002,040.002,055.002,016.158,933
2025-08-252,030.002,060.001,997.002,055.002,016.1524,506
2025-08-222,065.002,065.001,999.002,030.001,991.6330,698
2025-08-212,050.002,095.002,030.002,065.002,025.967,935
2025-08-202,060.002,060.002,035.002,055.002,016.158,144
2025-08-192,040.002,065.002,010.002,060.002,021.0630,529
2025-08-181,999.002,060.001,999.002,030.001,991.6346,265
2025-08-142,015.002,050.001,970.001,999.001,961.2139,874
2025-08-132,015.002,025.002,000.002,015.001,976.919,701
2025-08-121,995.002,015.001,995.002,015.001,976.9122,957
2025-08-112,005.002,005.001,998.002,000.001,962.197,463
2025-08-082,005.002,010.001,993.002,005.001,967.1013,745
2025-08-072,015.002,020.001,994.001,994.001,956.3113,092
2025-08-061,999.002,015.001,997.002,010.001,972.008,487
2025-08-051,999.002,010.001,995.001,999.001,961.216,653
2025-08-041,991.002,005.001,987.001,999.001,961.212,340
2025-08-011,998.002,005.001,979.001,990.001,952.3829,870
2025-07-312,015.002,015.001,998.001,998.001,960.2316,248
2025-07-302,025.002,030.002,000.002,025.001,986.7210,730
2025-07-292,020.002,020.001,999.002,010.001,972.008,602
2025-07-282,020.002,050.002,000.002,010.001,972.0030,228
← NewerPage 5 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.