Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 1,957.00
+21.00 (1.08%)
At close: Dec 19, 2025
Woojin Plaimm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,949.00 | 1,958.00 | 1,910.00 | 1,957.00 | 1,957.00 | 1.08% | 16,829 |
| Dec 18, 2025 | 1,950.00 | 1,950.00 | 1,888.00 | 1,936.00 | 1,936.00 | 0.89% | 17,787 |
| Dec 17, 2025 | 1,885.00 | 1,920.00 | 1,868.00 | 1,919.00 | 1,919.00 | 1.80% | 17,290 |
| Dec 16, 2025 | 1,897.00 | 1,897.00 | 1,876.00 | 1,885.00 | 1,885.00 | 0.27% | 24,979 |
| Dec 15, 2025 | 1,924.00 | 1,924.00 | 1,857.00 | 1,880.00 | 1,880.00 | -2.54% | 41,107 |
| Dec 12, 2025 | 2,085.00 | 2,175.00 | 1,898.00 | 1,929.00 | 1,929.00 | 1.63% | 361,309 |
| Dec 11, 2025 | 1,865.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,898.00 | 1.77% | 73,219 |
| Dec 10, 2025 | 1,889.00 | 1,889.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.64% | 15,722 |
| Dec 9, 2025 | 1,869.00 | 1,889.00 | 1,850.00 | 1,877.00 | 1,877.00 | 0.59% | 68,731 |
| Dec 8, 2025 | 1,875.00 | 1,950.00 | 1,860.00 | 1,866.00 | 1,866.00 | -0.48% | 25,454 |
| Dec 5, 2025 | 1,885.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 8,469 |
| Dec 4, 2025 | 1,911.00 | 1,911.00 | 1,871.00 | 1,875.00 | 1,875.00 | -0.74% | 14,312 |
| Dec 3, 2025 | 1,900.00 | 1,904.00 | 1,877.00 | 1,889.00 | 1,889.00 | -0.58% | 41,451 |
| Dec 2, 2025 | 1,900.00 | 1,914.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.89% | 13,553 |
| Dec 1, 2025 | 1,918.00 | 1,953.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.05% | 19,098 |
| Nov 28, 2025 | 1,928.00 | 1,950.00 | 1,918.00 | 1,918.00 | 1,918.00 | -0.47% | 14,052 |
| Nov 27, 2025 | 1,917.00 | 1,946.00 | 1,913.00 | 1,927.00 | 1,927.00 | -0.57% | 17,862 |
| Nov 26, 2025 | 1,968.00 | 1,968.00 | 1,901.00 | 1,938.00 | 1,938.00 | -0.46% | 229,692 |
| Nov 25, 2025 | 1,954.00 | 1,955.00 | 1,946.00 | 1,947.00 | 1,947.00 | -0.36% | 2,462 |
| Nov 24, 2025 | 1,975.00 | 1,975.00 | 1,936.00 | 1,954.00 | 1,954.00 | -1.06% | 10,066 |
| Nov 21, 2025 | 1,999.00 | 1,999.00 | 1,954.00 | 1,975.00 | 1,975.00 | -0.55% | 8,697 |
| Nov 20, 2025 | 1,962.00 | 1,996.00 | 1,950.00 | 1,986.00 | 1,986.00 | 1.27% | 4,566 |
| Nov 19, 2025 | 1,952.00 | 1,963.00 | 1,948.00 | 1,961.00 | 1,961.00 | 0.46% | 4,777 |
| Nov 18, 2025 | 1,960.00 | 1,986.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.16% | 33,074 |
| Nov 17, 2025 | 1,993.00 | 1,996.00 | 1,976.00 | 1,995.00 | 1,995.00 | -0.05% | 26,632 |
| Nov 14, 2025 | 1,999.00 | 2,020.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.15% | 11,965 |
| Nov 13, 2025 | 2,005.00 | 2,015.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.30% | 10,680 |
| Nov 12, 2025 | 2,000.00 | 2,030.00 | 1,999.00 | 2,005.00 | 2,005.00 | - | 9,510 |
| Nov 11, 2025 | 2,010.00 | 2,030.00 | 1,999.00 | 2,005.00 | 2,005.00 | -0.25% | 3,083 |
| Nov 10, 2025 | 1,992.00 | 2,050.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.50% | 39,073 |
| Nov 7, 2025 | 2,005.00 | 2,025.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.25% | 13,476 |
| Nov 6, 2025 | 2,005.00 | 2,040.00 | 1,997.00 | 2,005.00 | 2,005.00 | - | 5,925 |
| Nov 5, 2025 | 2,045.00 | 2,045.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.25% | 8,718 |
| Nov 4, 2025 | 1,997.00 | 2,040.00 | 1,978.00 | 2,000.00 | 2,000.00 | 0.15% | 14,948 |
| Nov 3, 2025 | 2,045.00 | 2,045.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.65% | 41,290 |
| Oct 31, 2025 | 2,010.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | - | 26,867 |
| Oct 30, 2025 | 2,025.00 | 2,025.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 24,815 |
| Oct 29, 2025 | 2,015.00 | 2,030.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.25% | 11,810 |
| Oct 28, 2025 | 2,015.00 | 2,035.00 | 1,999.00 | 2,015.00 | 2,015.00 | - | 31,184 |
| Oct 27, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 43,808 |
| Oct 24, 2025 | 2,020.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.25% | 30,814 |
| Oct 23, 2025 | 2,040.00 | 2,045.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 10,391 |
| Oct 22, 2025 | 2,050.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | - | 16,340 |
| Oct 21, 2025 | 2,070.00 | 2,090.00 | 2,005.00 | 2,040.00 | 2,040.00 | -2.39% | 41,342 |
| Oct 20, 2025 | 2,090.00 | 2,125.00 | 2,060.00 | 2,090.00 | 2,090.00 | - | 3,910 |
| Oct 17, 2025 | 2,065.00 | 2,160.00 | 2,065.00 | 2,090.00 | 2,090.00 | - | 14,134 |
| Oct 16, 2025 | 2,120.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | -1.42% | 36,171 |
| Oct 15, 2025 | 2,130.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | -0.93% | 10,180 |
| Oct 14, 2025 | 2,125.00 | 2,160.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.71% | 9,439 |
| Oct 13, 2025 | 2,145.00 | 2,145.00 | 2,095.00 | 2,125.00 | 2,125.00 | -0.93% | 25,173 |