Skip to main content
logo
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,425.00
-25.00 (-1.02%)
Apr 7, 2026, 3:30 PM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20262,455.002,480.002,310.002,425.002,425.00-1.02%26,901
Apr 6, 20262,500.002,500.002,420.002,450.002,450.00-2.00%24,156
Apr 3, 20262,570.002,585.002,500.002,500.002,500.00-2.53%18,900
Apr 2, 20262,670.002,715.002,525.002,565.002,565.00-3.02%67,686
Apr 1, 20262,555.002,695.002,530.002,645.002,594.915.80%77,890
Mar 31, 20262,550.002,560.002,440.002,500.002,452.65-31,221
Mar 30, 20262,570.002,570.002,470.002,500.002,452.65-2.15%24,552
Mar 27, 20262,525.002,560.002,450.002,555.002,506.611.39%12,711
Mar 26, 20262,555.002,590.002,475.002,520.002,472.270.40%22,965
Mar 25, 20262,535.002,570.002,465.002,510.002,462.46-0.99%59,464
Mar 24, 20262,600.002,600.002,515.002,535.002,486.99-0.39%13,640
Mar 23, 20262,545.002,590.002,480.002,545.002,496.80-33,352
Mar 20, 20262,485.002,580.002,460.002,545.002,496.802.41%17,673
Mar 19, 20262,485.002,560.002,450.002,485.002,437.94-23,448
Mar 18, 20262,565.002,565.002,465.002,485.002,437.94-0.80%18,217
Mar 17, 20262,530.002,620.002,460.002,505.002,457.562.24%26,513
Mar 16, 20262,570.002,570.002,450.002,450.002,403.60-2.97%31,258
Mar 13, 20262,510.002,530.002,480.002,525.002,477.18-0.20%20,800
Mar 12, 20262,560.002,575.002,510.002,530.002,482.08-1.17%11,086
Mar 11, 20262,570.002,645.002,520.002,560.002,511.52-35,758
Mar 10, 20262,445.002,580.002,445.002,560.002,511.524.70%34,725
Mar 9, 20262,470.002,490.002,365.002,445.002,398.69-2.59%38,017
Mar 6, 20262,600.002,665.002,470.002,510.002,462.46-1.57%58,512
Mar 5, 20262,425.002,605.002,425.002,550.002,501.709.68%61,769
Mar 4, 20262,680.002,680.002,270.002,325.002,280.97-13.89%148,734
Mar 3, 20262,860.002,860.002,675.002,700.002,648.86-6.41%108,696
Feb 27, 20263,000.003,005.002,800.002,885.002,830.36-3.83%80,776
Feb 26, 20263,180.003,180.003,000.003,000.002,943.18-4.91%108,135
Feb 25, 20262,855.003,485.002,855.003,155.003,095.259.55%637,438
Feb 24, 20262,830.002,900.002,765.002,880.002,825.451.77%102,535
Feb 23, 20263,015.003,060.002,800.002,830.002,776.40-7.82%247,095
Feb 20, 20263,455.003,455.003,000.003,070.003,011.86-8.63%295,055
Feb 19, 20263,535.003,610.003,330.003,360.003,296.36-2.89%248,887
Feb 13, 20263,335.003,520.003,310.003,460.003,394.473.59%245,524
Feb 12, 20263,425.003,600.003,100.003,340.003,276.74-2.48%686,515
Feb 11, 20262,860.003,700.002,855.003,425.003,360.1320.18%1,206,144
Feb 10, 20262,640.002,905.002,610.002,850.002,796.029.20%443,402
Feb 9, 20262,515.002,710.002,445.002,610.002,560.575.24%293,725
Feb 6, 20262,170.002,800.002,125.002,480.002,433.0312.98%777,062
Feb 5, 20262,035.002,210.002,010.002,195.002,153.437.07%143,124
Feb 4, 20262,040.002,075.002,025.002,050.002,011.170.49%33,251
Feb 3, 20262,010.002,055.002,010.002,040.002,001.361.49%32,980
Feb 2, 20262,020.002,045.001,998.002,010.001,971.93-0.50%33,941
Jan 30, 20262,040.002,045.002,015.002,020.001,981.74-0.98%26,443
Jan 29, 20262,040.002,050.002,030.002,040.002,001.360.49%19,093
Jan 28, 20262,020.002,060.002,020.002,030.001,991.550.50%48,591
Jan 27, 20262,005.002,080.002,005.002,020.001,981.740.75%51,834
Jan 26, 20261,996.002,045.001,995.002,005.001,967.030.55%52,093
Jan 23, 20262,010.002,010.001,981.001,994.001,956.23-0.30%33,924
Jan 22, 20261,997.002,050.001,997.002,000.001,962.120.15%43,802