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
2025-01-242,035.002,050.002,000.002,015.001,929.047,770
2025-01-232,030.002,045.001,998.002,005.001,919.4716,884
2025-01-222,130.002,130.002,005.002,025.001,938.6245,804
2025-01-212,175.002,180.002,120.002,130.002,039.1414,074
2025-01-202,100.002,170.002,100.002,170.002,077.4332,980
2025-01-172,075.002,095.002,035.002,095.002,005.636,740
2025-01-162,060.002,100.002,025.002,075.001,986.484,396
2025-01-152,060.002,080.002,050.002,070.001,981.70766
2025-01-142,095.002,095.002,010.002,090.002,000.844,365
2025-01-132,105.002,105.002,035.002,095.002,005.633,892
2025-01-102,075.002,115.002,020.002,105.002,015.205,458
2025-01-092,110.002,110.002,000.002,010.001,924.2612,099
2025-01-082,070.002,085.002,040.002,080.001,991.277,597
2025-01-072,085.002,110.002,025.002,075.001,986.488,138
2025-01-062,090.002,115.002,060.002,085.001,996.067,257
2025-01-032,070.002,105.002,070.002,090.002,000.846,837
2025-01-022,060.002,160.002,055.002,060.001,972.125,329
2024-12-302,050.002,080.002,030.002,060.001,972.123,964
2024-12-272,000.002,050.002,000.002,045.001,957.766,199
2024-12-262,030.002,040.002,000.002,015.001,929.044,069
2024-12-242,055.002,095.001,950.001,995.001,909.9040,336
2024-12-232,050.002,070.002,035.002,055.001,967.345,535
2024-12-202,080.002,095.002,055.002,055.001,967.3413,902
2024-12-192,100.002,180.002,050.002,115.002,024.7816,489
2024-12-182,140.002,170.002,100.002,120.002,029.5625,593
2024-12-172,050.002,200.002,040.002,160.002,067.86129,483
2024-12-162,030.002,080.002,020.002,030.001,943.4017,300
2024-12-132,030.002,170.001,988.002,030.001,943.4036,169
2024-12-121,946.002,200.001,905.002,030.001,943.40113,939
2024-12-111,898.001,949.001,898.001,945.001,862.038,704
2024-12-101,869.001,928.001,850.001,898.001,817.0315,621
2024-12-091,932.001,932.001,845.001,869.001,789.2725,381
2024-12-061,963.001,999.001,885.001,933.001,850.5412,836
2024-12-052,020.002,020.001,950.001,957.001,873.528,294
2024-12-041,990.002,010.001,982.002,000.001,914.6812,034
2024-12-031,951.002,010.001,951.001,990.001,905.118,806
2024-12-021,997.002,035.001,960.001,962.001,878.3013,769
2024-11-292,020.002,040.001,975.001,997.001,911.8111,335
2024-11-282,045.002,060.002,025.002,030.001,943.4014,794
2024-11-272,120.002,135.002,015.002,045.001,957.7639,363
2024-11-262,100.002,140.002,050.002,120.002,029.5616,647
2024-11-252,105.002,480.002,000.002,080.001,991.27196,202
2024-11-222,120.002,160.002,090.002,105.002,015.2021,055
2024-11-212,130.002,130.002,115.002,120.002,029.564,435
2024-11-202,160.002,160.002,100.002,130.002,039.148,720
2024-11-192,130.002,130.002,100.002,120.002,029.5611,247
2024-11-182,185.002,205.002,105.002,130.002,039.149,628
2024-11-152,160.002,205.002,145.002,180.002,087.0013,687
2024-11-142,165.002,180.002,140.002,160.002,067.8617,638
2024-11-132,195.002,200.002,165.002,165.002,072.6416,994
2024-11-122,200.002,240.002,165.002,195.002,101.3611,020
2024-11-112,215.002,235.002,180.002,200.002,106.1518,818
2024-11-082,175.002,220.002,175.002,215.002,120.514,829
2024-11-072,200.002,220.002,165.002,175.002,082.223,389
2024-11-062,250.002,255.002,200.002,200.002,106.153,347
2024-11-052,230.002,230.002,210.002,215.002,120.515,495
2024-11-042,210.002,230.002,210.002,210.002,115.728,032
2024-11-012,265.002,265.002,205.002,210.002,115.726,105
2024-10-312,275.002,295.002,230.002,265.002,168.385,191
2024-10-302,260.002,285.002,210.002,275.002,177.9511,859
← NewerPage 8 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.