Skip to main content
logo
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,938.00
-9.00 (-0.46%)
Last updated: Nov 26, 2025, 9:00 AM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20251,968.001,968.001,901.001,938.001,938.00-0.46%229,592
Nov 25, 20251,954.001,955.001,946.001,947.001,947.00-0.36%2,462
Nov 24, 20251,975.001,975.001,936.001,954.001,954.00-1.06%10,066
Nov 21, 20251,999.001,999.001,954.001,975.001,975.00-0.55%8,696
Nov 20, 20251,962.001,996.001,950.001,986.001,986.001.27%4,566
Nov 19, 20251,952.001,963.001,948.001,961.001,961.000.46%4,777
Nov 18, 20251,960.001,986.001,952.001,952.001,952.00-2.16%33,074
Nov 17, 20251,993.001,996.001,976.001,995.001,995.00-0.05%26,632
Nov 14, 20251,999.002,020.001,995.001,996.001,996.00-0.15%11,965
Nov 13, 20252,005.002,015.001,999.001,999.001,999.00-0.30%10,680
Nov 12, 20252,000.002,030.001,999.002,005.002,005.00-9,510
Nov 11, 20252,010.002,030.001,999.002,005.002,005.00-0.25%3,083
Nov 10, 20251,992.002,050.001,992.002,010.002,010.000.50%39,073
Nov 7, 20252,005.002,025.001,991.002,000.002,000.00-0.25%13,476
Nov 6, 20252,005.002,040.001,997.002,005.002,005.00-5,925
Nov 5, 20252,045.002,045.001,995.002,005.002,005.000.25%8,718
Nov 4, 20251,997.002,040.001,978.002,000.002,000.000.15%14,948
Nov 3, 20252,045.002,045.001,997.001,997.001,997.00-0.65%41,290
Oct 31, 20252,010.002,030.001,995.002,010.002,010.00-26,867
Oct 30, 20252,025.002,025.002,000.002,010.002,010.00-0.50%24,815
Oct 29, 20252,015.002,030.002,015.002,020.002,020.000.25%11,810
Oct 28, 20252,015.002,035.001,999.002,015.002,015.00-31,184
Oct 27, 20252,015.002,030.002,000.002,015.002,015.00-43,808
Oct 24, 20252,020.002,045.002,000.002,015.002,015.00-0.25%30,814
Oct 23, 20252,040.002,045.002,020.002,020.002,020.00-0.98%10,391
Oct 22, 20252,050.002,050.002,015.002,040.002,040.00-16,340
Oct 21, 20252,070.002,090.002,005.002,040.002,040.00-2.39%41,342
Oct 20, 20252,090.002,125.002,060.002,090.002,090.00-3,910
Oct 17, 20252,065.002,160.002,065.002,090.002,090.00-14,134
Oct 16, 20252,120.002,120.002,000.002,090.002,090.00-1.42%36,171
Oct 15, 20252,130.002,170.002,110.002,120.002,120.00-0.93%10,180
Oct 14, 20252,125.002,160.002,120.002,140.002,140.000.71%9,439
Oct 13, 20252,145.002,145.002,095.002,125.002,125.00-0.93%25,173
Oct 10, 20252,195.002,200.002,145.002,145.002,145.00-2.28%35,432
Oct 2, 20252,170.002,220.002,170.002,195.002,195.001.15%22,111
Oct 1, 20252,160.002,200.002,160.002,170.002,170.000.46%12,131
Sep 30, 20252,170.002,195.002,155.002,160.002,160.000.47%8,378
Sep 29, 20252,130.002,180.002,130.002,150.002,150.00-0.69%8,880
Sep 26, 20252,170.002,200.002,100.002,165.002,165.000.46%15,676
Sep 25, 20252,170.002,180.002,155.002,155.002,155.00-1.15%10,972
Sep 24, 20252,135.002,195.002,125.002,180.002,180.002.11%10,162
Sep 23, 20252,190.002,195.002,135.002,135.002,135.00-1.84%26,840
Sep 22, 20252,195.002,195.002,155.002,175.002,175.00-0.23%26,744
Sep 19, 20252,165.002,190.002,150.002,180.002,180.00-0.23%18,507
Sep 18, 20252,155.002,190.002,155.002,185.002,185.000.46%14,035
Sep 17, 20252,160.002,190.002,140.002,175.002,175.00-0.46%19,552
Sep 16, 20252,165.002,195.002,160.002,185.002,185.000.92%19,415
Sep 15, 20252,125.002,180.002,125.002,165.002,165.000.93%21,283
Sep 12, 20252,145.002,165.002,130.002,145.002,145.00-38,925
Sep 11, 20252,130.002,155.002,125.002,145.002,145.000.70%23,516