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
2024-10-292,295.002,310.002,235.002,245.002,149.236,876
2024-10-282,260.002,300.002,235.002,280.002,182.743,722
2024-10-252,315.002,650.002,230.002,260.002,163.59200,142
2024-10-242,290.002,370.002,255.002,325.002,225.8210,468
2024-10-232,265.002,290.002,255.002,260.002,163.595,169
2024-10-222,320.002,320.002,270.002,280.002,182.744,812
2024-10-212,300.002,330.002,285.002,310.002,211.461,278
2024-10-182,300.002,340.002,290.002,300.002,201.883,549
2024-10-172,290.002,370.002,290.002,310.002,211.465,271
2024-10-162,300.002,375.002,300.002,320.002,221.038,535
2024-10-152,290.002,340.002,290.002,320.002,221.0311,365
2024-10-142,290.002,345.002,290.002,315.002,216.249,438
2024-10-112,335.002,345.002,280.002,290.002,192.318,612
2024-10-102,280.002,340.002,280.002,335.002,235.394,435
2024-10-082,290.002,310.002,250.002,280.002,182.7417,079
2024-10-072,320.002,330.002,270.002,310.002,211.467,700
2024-10-042,260.002,315.002,260.002,300.002,201.8811,572
2024-10-022,285.002,295.002,220.002,260.002,163.597,717
2024-09-302,310.002,315.002,250.002,290.002,192.3110,819
2024-09-272,330.002,360.002,290.002,315.002,216.245,047
2024-09-262,330.002,330.002,275.002,330.002,230.6011,796
2024-09-252,255.002,310.002,225.002,260.002,163.5915,809
2024-09-242,225.002,260.002,220.002,255.002,158.803,102
2024-09-232,250.002,265.002,220.002,245.002,149.232,921
2024-09-202,220.002,265.002,220.002,250.002,154.024,460
2024-09-192,220.002,235.002,205.002,235.002,139.6613,724
2024-09-132,230.002,235.002,210.002,220.002,125.301,367
2024-09-122,180.002,245.002,180.002,235.002,139.665,015
2024-09-112,170.002,205.002,170.002,175.002,082.2210,154
2024-09-102,180.002,205.002,155.002,190.002,096.586,050
2024-09-092,175.002,215.002,135.002,180.002,087.0011,012
2024-09-062,220.002,230.002,170.002,180.002,087.0019,521
2024-09-052,325.002,675.002,230.002,240.002,144.44476,748
2024-09-042,355.002,355.002,320.002,330.002,230.607,357
2024-09-032,385.002,450.002,360.002,375.002,273.699,969
2024-09-022,480.002,480.002,390.002,400.002,297.623,921
2024-08-302,440.002,550.002,400.002,400.002,297.6214,992
2024-08-292,380.002,450.002,345.002,440.002,335.912,613
2024-08-282,335.002,500.002,325.002,365.002,264.116,306
2024-08-272,330.002,370.002,330.002,340.002,240.182,251
2024-08-262,375.002,430.002,295.002,330.002,230.6010,524
2024-08-232,405.002,425.002,375.002,380.002,278.473,183
2024-08-222,400.002,460.002,400.002,430.002,326.343,095
2024-08-212,400.002,460.002,400.002,410.002,307.192,219
2024-08-202,400.002,465.002,400.002,420.002,316.773,274
2024-08-192,410.002,465.002,400.002,400.002,297.623,301
2024-08-162,365.002,460.002,360.002,410.002,307.197,476
2024-08-142,325.002,360.002,320.002,360.002,259.326,617
2024-08-132,300.002,340.002,300.002,325.002,225.827,559
2024-08-122,335.002,365.002,250.002,300.002,201.8812,617
2024-08-092,250.002,370.002,250.002,275.002,177.9512,179
2024-08-082,300.002,305.002,210.002,295.002,197.1018,566
2024-08-072,195.002,300.002,185.002,300.002,201.8812,393
2024-08-062,220.002,285.002,140.002,200.002,106.1557,898
2024-08-052,400.002,400.002,200.002,245.002,149.2318,067
2024-08-022,435.002,435.002,400.002,400.002,297.625,709
2024-08-012,370.002,450.002,370.002,440.002,335.919,060
2024-07-312,310.002,360.002,310.002,360.002,259.323,379
2024-07-302,315.002,330.002,285.002,310.002,211.464,441
2024-07-292,285.002,340.002,285.002,315.002,216.246,252
← NewerPage 9 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.