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
2025-07-252,015.002,015.001,994.001,997.001,959.258,653
2025-07-242,015.002,020.001,995.001,997.001,959.2517,029
2025-07-231,997.002,015.001,997.002,010.001,972.008,279
2025-07-222,025.002,025.001,993.001,997.001,959.2512,631
2025-07-212,020.002,060.001,962.002,025.001,986.7245,419
2025-07-182,005.002,030.002,000.002,010.001,972.0012,632
2025-07-172,025.002,075.002,000.002,005.001,967.1024,903
2025-07-162,005.002,025.002,000.002,025.001,986.7215,199
2025-07-152,020.002,050.002,000.002,005.001,967.1012,931
2025-07-142,025.002,030.002,005.002,020.001,981.8120,981
2025-07-112,010.002,035.001,992.002,020.001,981.8123,243
2025-07-102,010.002,015.001,990.001,992.001,954.347,549
2025-07-092,010.002,015.001,990.002,000.001,962.197,261
2025-07-082,020.002,040.001,979.002,010.001,972.004,151
2025-07-072,040.002,040.001,976.001,995.001,957.2913,198
2025-07-041,998.002,130.001,997.002,015.001,976.9133,915
2025-07-031,970.002,000.001,970.001,998.001,960.2311,580
2025-07-021,989.001,989.001,969.001,978.001,940.617,563
2025-07-011,999.001,999.001,969.001,969.001,931.7825,761
2025-06-302,020.002,020.001,970.001,979.001,941.5911,153
2025-06-271,991.001,991.001,971.001,990.001,952.3815,299
2025-06-262,030.002,045.001,980.001,991.001,953.3615,871
2025-06-252,025.002,025.001,965.001,997.001,959.2529,525
2025-06-242,030.002,030.001,991.001,999.001,961.2126,339
2025-06-232,000.002,030.001,991.001,995.001,957.299,137
2025-06-202,050.002,050.001,996.002,005.001,967.1069,165
2025-06-192,070.002,095.001,964.002,050.002,011.2515,707
2025-06-182,000.002,050.001,995.002,045.002,006.3422,457
2025-06-172,000.002,000.001,992.001,998.001,960.2313,710
2025-06-162,000.002,025.001,989.001,997.001,959.2531,785
2025-06-132,045.002,045.001,992.002,000.001,962.1938,675
2025-06-122,065.002,065.002,020.002,045.002,006.3432,583
2025-06-112,085.002,085.002,025.002,035.001,996.5323,009
2025-06-102,030.002,080.002,030.002,050.002,011.2515,690
2025-06-092,025.002,065.002,025.002,025.001,986.7215,015
2025-06-052,035.002,075.002,020.002,025.001,986.7232,306
2025-06-042,055.002,055.002,025.002,035.001,996.5328,515
2025-06-022,075.002,120.002,045.002,045.002,006.349,270
2025-05-302,125.002,155.002,075.002,075.002,035.789,979
2025-05-292,080.002,115.002,050.002,115.002,075.024,995
2025-05-282,035.002,080.002,035.002,050.002,011.2510,150
2025-05-272,030.002,100.002,030.002,035.001,996.539,661
2025-05-262,090.002,155.002,030.002,030.001,991.6349,154
2025-05-232,080.002,105.002,070.002,090.002,050.4911,612
2025-05-222,060.002,060.002,035.002,060.002,021.069,875
2025-05-212,080.002,080.002,045.002,060.002,021.0610,800
2025-05-202,080.002,100.002,040.002,065.002,025.9614,431
2025-05-192,060.002,075.002,035.002,060.002,021.0622,884
2025-05-162,085.002,085.002,040.002,060.002,021.0629,027
2025-05-152,205.002,220.002,085.002,085.002,045.5990,852
2025-05-142,240.002,240.002,195.002,205.002,163.3210,177
2025-05-132,205.002,240.002,190.002,240.002,197.6615,928
2025-05-122,180.002,240.002,180.002,210.002,168.2221,087
2025-05-092,215.002,260.002,200.002,210.002,168.2214,849
2025-05-082,260.002,260.002,230.002,235.002,192.7510,848
2025-05-072,205.002,265.002,200.002,265.002,222.1829,650
2025-05-022,180.002,235.002,170.002,230.002,187.8527,816
2025-04-302,180.002,230.002,170.002,180.002,138.7930,751
2025-04-292,170.002,185.002,155.002,180.002,138.7915,976
2025-04-282,175.002,185.002,160.002,165.002,124.0710,427
← NewerPage 6 of 21 · 1,235 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.