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
2025-04-252,155.002,175.002,135.002,175.002,133.887,651
2025-04-242,165.002,175.002,150.002,155.002,114.2618,462
2025-04-232,215.002,240.002,165.002,165.002,124.0755,938
2025-04-222,080.002,285.002,040.002,230.002,187.85168,892
2025-04-212,120.002,120.002,075.002,080.002,040.6818,395
2025-04-182,125.002,130.002,105.002,120.002,079.924,697
2025-04-172,115.002,150.002,105.002,125.002,084.8311,329
2025-04-162,145.002,145.002,100.002,115.002,075.0216,058
2025-04-152,035.002,130.002,035.002,130.002,089.7441,240
2025-04-142,050.002,050.002,025.002,035.001,996.5319,219
2025-04-112,010.002,050.002,010.002,050.002,011.2512,522
2025-04-102,015.002,070.002,015.002,030.001,991.6324,742
2025-04-092,000.002,025.001,990.002,005.001,967.108,757
2025-04-082,005.002,045.002,000.002,025.001,986.7210,264
2025-04-072,095.002,100.001,964.002,005.001,967.1015,924
2025-04-042,060.002,090.002,030.002,090.002,050.496,678
2025-04-032,050.002,090.002,040.002,080.002,040.687,660
2025-04-022,070.002,085.002,020.002,075.002,035.7836,702
2025-04-012,020.002,075.002,020.002,065.001,976.9125,217
2025-03-312,010.002,050.001,993.002,020.001,933.8312,671
2025-03-282,030.002,030.001,992.002,010.001,924.264,386
2025-03-271,990.002,015.001,990.002,010.001,924.2612,286
2025-03-262,000.002,035.001,985.001,990.001,905.1134,028
2025-03-252,050.002,080.001,999.002,000.001,914.6823,412
2025-03-242,010.002,065.002,010.002,050.001,962.5515,145
2025-03-212,015.002,035.001,994.002,035.001,948.194,236
2025-03-202,000.002,025.002,000.002,015.001,929.048,017
2025-03-192,030.002,045.002,000.002,000.001,914.688,337
2025-03-182,040.002,050.002,010.002,030.001,943.403,000
2025-03-172,010.002,030.001,999.002,015.001,929.045,511
2025-03-142,010.002,015.001,999.002,010.001,924.262,346
2025-03-132,015.002,030.002,005.002,010.001,924.261,506
2025-03-122,010.002,035.002,010.002,015.001,929.041,779
2025-03-112,020.002,040.002,000.002,035.001,948.196,731
2025-03-102,020.002,030.002,010.002,020.001,933.8311,929
2025-03-072,015.002,030.002,010.002,025.001,938.626,325
2025-03-062,030.002,030.002,005.002,020.001,933.834,350
2025-03-052,035.002,035.002,000.002,010.001,924.268,293
2025-03-042,040.002,040.001,994.002,015.001,929.0418,719
2025-02-281,986.002,055.001,986.002,010.001,924.2625,642
2025-02-272,000.002,015.001,992.002,000.001,914.6811,681
2025-02-262,000.002,020.001,994.002,000.001,914.6817,761
2025-02-251,999.002,010.001,984.001,998.001,912.7711,740
2025-02-241,995.002,015.001,982.001,987.001,902.243,940
2025-02-212,000.002,000.001,991.001,995.001,909.902,711
2025-02-202,005.002,005.001,979.001,984.001,899.3614,448
2025-02-191,995.002,020.001,979.001,986.001,901.2834,625
2025-02-182,025.002,025.001,991.001,995.001,909.902,286
2025-02-171,998.002,020.001,997.002,005.001,919.474,255
2025-02-141,992.002,040.001,992.001,997.001,911.8110,737
2025-02-131,997.002,010.001,988.001,992.001,907.023,990
2025-02-122,020.002,020.001,980.001,997.001,911.814,996
2025-02-112,000.002,025.001,999.002,000.001,914.6810,631
2025-02-102,015.002,020.001,975.002,015.001,929.0410,576
2025-02-072,040.002,045.001,989.001,989.001,904.1520,988
2025-02-062,050.002,065.001,996.002,040.001,952.9811,685
2025-02-051,983.002,020.001,966.002,015.001,929.048,800
2025-02-041,979.001,990.001,966.001,987.001,902.2410,072
2025-02-031,990.001,991.001,950.001,979.001,894.5813,197
2025-01-312,015.002,025.001,982.001,990.001,905.1123,243
← NewerPage 7 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.