Woojin Plaimm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 4,380.00 | 4,415.00 | 4,345.00 | 4,410.00 | 4,046.97 | 20,372 |
| 2021-12-08 | 4,410.00 | 4,450.00 | 4,330.00 | 4,380.00 | 4,019.44 | 26,453 |
| 2021-12-07 | 4,430.00 | 4,460.00 | 4,335.00 | 4,400.00 | 4,037.79 | 49,758 |
| 2021-12-06 | 4,405.00 | 4,455.00 | 4,360.00 | 4,430.00 | 4,065.32 | 21,561 |
| 2021-12-03 | 4,365.00 | 4,410.00 | 4,255.00 | 4,405.00 | 4,042.38 | 36,680 |
| 2021-12-02 | 4,240.00 | 4,375.00 | 4,185.00 | 4,365.00 | 4,005.67 | 37,351 |
| 2021-12-01 | 4,265.00 | 4,310.00 | 4,095.00 | 4,240.00 | 3,890.96 | 51,603 |
| 2021-11-30 | 4,270.00 | 4,390.00 | 4,210.00 | 4,265.00 | 3,913.91 | 44,596 |
| 2021-11-29 | 4,250.00 | 4,325.00 | 4,055.00 | 4,300.00 | 3,946.03 | 45,134 |
| 2021-11-26 | 4,370.00 | 4,410.00 | 4,330.00 | 4,380.00 | 4,019.44 | 83,596 |
| 2021-11-25 | 4,320.00 | 4,430.00 | 4,315.00 | 4,350.00 | 3,991.91 | 65,069 |
| 2021-11-24 | 4,325.00 | 4,365.00 | 4,255.00 | 4,320.00 | 3,964.38 | 54,082 |
| 2021-11-23 | 4,435.00 | 4,550.00 | 4,315.00 | 4,325.00 | 3,968.97 | 33,125 |
| 2021-11-22 | 4,575.00 | 4,580.00 | 4,350.00 | 4,450.00 | 4,083.68 | 34,615 |
| 2021-11-19 | 4,525.00 | 4,660.00 | 4,490.00 | 4,495.00 | 4,124.97 | 43,547 |
| 2021-11-18 | 4,430.00 | 4,585.00 | 4,365.00 | 4,525.00 | 4,152.50 | 49,330 |
| 2021-11-17 | 4,465.00 | 4,560.00 | 4,400.00 | 4,515.00 | 4,143.33 | 76,763 |
| 2021-11-16 | 4,450.00 | 4,580.00 | 4,430.00 | 4,465.00 | 4,097.44 | 55,543 |
| 2021-11-15 | 4,445.00 | 4,600.00 | 4,340.00 | 4,400.00 | 4,037.79 | 114,787 |
| 2021-11-12 | 4,110.00 | 4,440.00 | 4,085.00 | 4,440.00 | 4,074.50 | 120,706 |
| 2021-11-11 | 4,045.00 | 4,170.00 | 3,990.00 | 4,110.00 | 3,771.67 | 79,960 |
| 2021-11-10 | 4,240.00 | 4,240.00 | 4,070.00 | 4,170.00 | 3,826.73 | 58,557 |
| 2021-11-09 | 4,250.00 | 4,280.00 | 4,205.00 | 4,250.00 | 3,900.14 | 43,046 |
| 2021-11-08 | 4,290.00 | 4,295.00 | 4,235.00 | 4,250.00 | 3,900.14 | 36,626 |
| 2021-11-05 | 4,390.00 | 4,455.00 | 4,305.00 | 4,340.00 | 3,982.73 | 29,050 |
| 2021-11-04 | 4,410.00 | 4,450.00 | 4,350.00 | 4,415.00 | 4,051.56 | 23,241 |
| 2021-11-03 | 4,450.00 | 4,550.00 | 4,385.00 | 4,410.00 | 4,046.97 | 16,746 |
| 2021-11-02 | 4,310.00 | 4,535.00 | 4,310.00 | 4,440.00 | 4,074.50 | 27,950 |
| 2021-11-01 | 4,435.00 | 4,435.00 | 4,250.00 | 4,300.00 | 3,946.03 | 58,919 |
| 2021-10-29 | 4,480.00 | 4,550.00 | 4,435.00 | 4,435.00 | 4,069.91 | 33,107 |
| 2021-10-28 | 4,540.00 | 4,575.00 | 4,465.00 | 4,480.00 | 4,111.21 | 23,375 |
| 2021-10-27 | 4,600.00 | 4,660.00 | 4,480.00 | 4,480.00 | 4,111.21 | 55,728 |
| 2021-10-26 | 4,700.00 | 4,700.00 | 4,550.00 | 4,575.00 | 4,198.39 | 53,954 |
| 2021-10-25 | 4,570.00 | 4,675.00 | 4,430.00 | 4,575.00 | 4,198.39 | 32,007 |
| 2021-10-22 | 4,655.00 | 4,660.00 | 4,430.00 | 4,570.00 | 4,193.80 | 62,102 |
← NewerPage 21 of 21 · 1,235 trading days
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.