Woojin Plaimm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,900.00 | 1,900.00 | 1,781.00 | 1,845.00 | 1,845.00 | 38,321 |
| 2026-10-16 | 1,850.00 | 1,908.00 | 1,800.00 | 1,806.00 | 1,806.00 | 18,340 |
| 2026-10-15 | 1,868.00 | 1,868.00 | 1,794.00 | 1,840.00 | 1,840.00 | 50,984 |
| 2026-10-14 | 1,979.00 | 1,979.00 | 1,856.00 | 1,900.00 | 1,900.00 | 16,030 |
| 2026-10-13 | 1,978.00 | 1,979.00 | 1,864.00 | 1,881.00 | 1,881.00 | 22,717 |
| 2026-10-12 | 2,010.00 | 2,010.00 | 1,930.00 | 1,979.00 | 1,979.00 | 13,005 |
| 2026-10-08 | 2,000.00 | 2,030.00 | 1,952.00 | 2,010.00 | 2,010.00 | 23,971 |
| 2026-10-07 | 1,994.00 | 2,050.00 | 1,970.00 | 1,981.00 | 1,981.00 | 35,079 |
| 2026-10-06 | 2,000.00 | 2,030.00 | 1,965.00 | 1,985.00 | 1,985.00 | 38,447 |
| 2026-10-02 | 1,945.00 | 2,030.00 | 1,882.00 | 1,955.00 | 1,955.00 | 94,929 |
| 2026-10-01 | 1,900.00 | 1,900.00 | 1,876.00 | 1,876.00 | 1,876.00 | 17,991 |
| 2026-09-30 | 1,895.00 | 1,968.00 | 1,860.00 | 1,884.00 | 1,884.00 | 46,492 |
| 2026-09-29 | 1,815.00 | 1,860.00 | 1,811.00 | 1,860.00 | 1,860.00 | 24,221 |
| 2026-09-28 | 1,832.00 | 1,971.00 | 1,799.00 | 1,815.00 | 1,815.00 | 72,716 |
| 2026-09-23 | 1,809.00 | 1,834.00 | 1,800.00 | 1,809.00 | 1,809.00 | 7,495 |
| 2026-09-22 | 1,807.00 | 1,841.00 | 1,807.00 | 1,809.00 | 1,809.00 | 8,252 |
| 2026-09-21 | 1,815.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,807.00 | 3,743 |
| 2026-09-18 | 1,850.00 | 1,850.00 | 1,809.00 | 1,813.00 | 1,813.00 | 4,669 |
| 2026-09-17 | 1,798.00 | 1,849.00 | 1,790.00 | 1,800.00 | 1,800.00 | 5,959 |
| 2026-09-16 | 1,823.00 | 1,837.00 | 1,795.00 | 1,798.00 | 1,798.00 | 14,845 |
| 2026-09-15 | 1,987.00 | 1,987.00 | 1,850.00 | 1,850.00 | 1,850.00 | 16,577 |
| 2026-09-14 | 2,105.00 | 2,105.00 | 1,908.00 | 1,927.00 | 1,927.00 | 11,272 |
| 2026-09-11 | 1,881.00 | 1,947.00 | 1,850.00 | 1,945.00 | 1,945.00 | 8,528 |
| 2026-09-10 | 1,899.00 | 2,120.00 | 1,866.00 | 1,881.00 | 1,881.00 | 65,426 |
| 2026-09-09 | 1,870.00 | 1,902.00 | 1,834.00 | 1,865.00 | 1,865.00 | 15,183 |
| 2026-09-08 | 1,850.00 | 1,877.00 | 1,850.00 | 1,865.00 | 1,865.00 | 6,556 |
| 2026-09-07 | 1,911.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | 30,094 |
| 2026-09-04 | 1,866.00 | 1,901.00 | 1,853.00 | 1,900.00 | 1,900.00 | 15,531 |
| 2026-09-03 | 1,855.00 | 1,884.00 | 1,835.00 | 1,853.00 | 1,853.00 | 19,277 |
| 2026-09-02 | 1,750.00 | 1,856.00 | 1,730.00 | 1,855.00 | 1,855.00 | 41,784 |
| 2026-09-01 | 1,846.00 | 1,846.00 | 1,780.00 | 1,785.00 | 1,785.00 | 14,156 |
| 2026-08-31 | 1,766.00 | 1,849.00 | 1,736.00 | 1,849.00 | 1,849.00 | 16,940 |
| 2026-08-28 | 1,850.00 | 1,850.00 | 1,750.00 | 1,765.00 | 1,765.00 | 2,289 |
| 2026-08-27 | 1,850.00 | 1,850.00 | 1,766.00 | 1,778.00 | 1,778.00 | 9,299 |
| 2026-08-26 | 1,799.00 | 1,826.00 | 1,779.00 | 1,800.00 | 1,800.00 | 19,327 |
| 2026-08-25 | 1,791.00 | 1,799.00 | 1,749.00 | 1,799.00 | 1,799.00 | 15,062 |
| 2026-08-24 | 1,849.00 | 1,849.00 | 1,700.00 | 1,791.00 | 1,791.00 | 25,002 |
| 2026-08-21 | 1,800.00 | 1,800.00 | 1,703.00 | 1,728.00 | 1,728.00 | 25,004 |
| 2026-08-20 | 1,818.00 | 1,821.00 | 1,779.00 | 1,779.00 | 1,779.00 | 14,271 |
| 2026-08-19 | 1,840.00 | 1,840.00 | 1,773.00 | 1,818.00 | 1,818.00 | 22,350 |
| 2026-08-18 | 1,950.00 | 1,950.00 | 1,772.00 | 1,850.00 | 1,850.00 | 46,243 |
| 2026-08-14 | 1,850.00 | 1,871.00 | 1,817.00 | 1,869.00 | 1,869.00 | 30,684 |
| 2026-08-13 | 1,800.00 | 1,855.00 | 1,800.00 | 1,834.00 | 1,834.00 | 13,596 |
| 2026-08-12 | 1,750.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,820.00 | 12,662 |
| 2026-08-11 | 1,750.00 | 1,829.00 | 1,750.00 | 1,785.00 | 1,785.00 | 27,700 |
| 2026-08-10 | 1,811.00 | 1,838.00 | 1,764.00 | 1,776.00 | 1,776.00 | 32,259 |
| 2026-08-07 | 1,787.00 | 1,788.00 | 1,754.00 | 1,759.00 | 1,759.00 | 16,251 |
| 2026-08-06 | 1,786.00 | 1,806.00 | 1,783.00 | 1,787.00 | 1,787.00 | 10,207 |
| 2026-08-05 | 1,823.00 | 1,840.00 | 1,702.00 | 1,786.00 | 1,786.00 | 43,275 |
| 2026-08-04 | 1,799.00 | 1,828.00 | 1,790.00 | 1,823.00 | 1,823.00 | 5,738 |
| 2026-08-03 | 1,760.00 | 1,800.00 | 1,740.00 | 1,799.00 | 1,799.00 | 8,373 |
| 2026-07-31 | 1,698.00 | 1,760.00 | 1,698.00 | 1,760.00 | 1,760.00 | 28,513 |
| 2026-07-30 | 1,686.00 | 1,745.00 | 1,656.00 | 1,682.00 | 1,682.00 | 10,970 |
| 2026-07-29 | 1,750.00 | 1,750.00 | 1,580.00 | 1,653.00 | 1,653.00 | 72,418 |
| 2026-07-28 | 1,790.00 | 1,790.00 | 1,699.00 | 1,709.00 | 1,709.00 | 19,065 |
| 2026-07-27 | 1,819.00 | 1,821.00 | 1,711.00 | 1,797.00 | 1,797.00 | 26,287 |
| 2026-07-24 | 1,800.00 | 1,817.00 | 1,763.00 | 1,795.00 | 1,795.00 | 4,169 |
| 2026-07-23 | 1,800.00 | 1,840.00 | 1,774.00 | 1,800.00 | 1,800.00 | 15,137 |
| 2026-07-22 | 1,717.00 | 1,823.00 | 1,700.00 | 1,777.00 | 1,777.00 | 45,842 |
| 2026-07-21 | 1,750.00 | 1,750.00 | 1,674.00 | 1,717.00 | 1,717.00 | 5,766 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 50.0000 KRW |
| 2025-04-02 | 50.0000 KRW |
| 2024-04-02 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.