Skip to main content
logo
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 12:16 PM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,140.002,165.002,135.002,155.002,155.00-0.46%10,956
Sep 8, 20252,150.002,200.002,150.002,165.002,165.00-0.46%21,378
Sep 5, 20252,165.002,190.002,160.002,175.002,175.000.69%41,310
Sep 4, 20252,175.002,220.002,160.002,160.002,160.00-1.59%13,016
Sep 3, 20252,175.002,210.002,175.002,195.002,195.00-0.23%29,168
Sep 2, 20252,220.002,240.002,180.002,200.002,200.00-0.90%24,445
Sep 1, 20252,125.002,235.002,125.002,220.002,220.002.54%75,866
Aug 29, 20252,080.002,165.002,060.002,165.002,165.004.09%42,932
Aug 28, 20252,100.002,110.002,070.002,080.002,080.00-0.95%12,099
Aug 27, 20252,050.002,110.002,045.002,100.002,100.002.19%24,706
Aug 26, 20252,055.002,055.002,040.002,055.002,055.00-8,933
Aug 25, 20252,030.002,060.001,997.002,055.002,055.001.23%25,008
Aug 22, 20252,065.002,065.001,999.002,030.002,030.00-1.69%31,978
Aug 21, 20252,050.002,095.002,030.002,065.002,065.000.49%7,935
Aug 20, 20252,060.002,060.002,035.002,055.002,055.00-0.24%8,268
Aug 19, 20252,040.002,065.002,010.002,060.002,060.001.48%30,529
Aug 18, 20251,999.002,060.001,999.002,030.002,030.001.55%46,265
Aug 14, 20252,015.002,050.001,970.001,999.001,999.00-0.79%39,874
Aug 13, 20252,015.002,025.002,000.002,015.002,015.00-9,701
Aug 12, 20251,995.002,015.001,995.002,015.002,015.000.75%24,426
Aug 11, 20252,005.002,005.001,998.002,000.002,000.00-0.25%8,171
Aug 8, 20252,005.002,010.001,993.002,005.002,005.000.55%14,954
Aug 7, 20252,015.002,020.001,994.001,994.001,994.00-0.80%14,266
Aug 6, 20251,999.002,015.001,997.002,010.002,010.000.55%8,930
Aug 5, 20251,999.002,010.001,995.001,999.001,999.00-7,507
Aug 4, 20251,991.002,005.001,987.001,999.001,999.000.45%2,340
Aug 1, 20251,998.002,005.001,979.001,990.001,990.00-0.40%29,974
Jul 31, 20252,015.002,015.001,998.001,998.001,998.00-1.33%16,248
Jul 30, 20252,025.002,030.002,000.002,025.002,025.000.75%10,780
Jul 29, 20252,020.002,020.001,999.002,010.002,010.00-8,602
Jul 28, 20252,020.002,050.002,000.002,010.002,010.000.65%30,232
Jul 25, 20252,015.002,015.001,994.001,997.001,997.00-8,653
Jul 24, 20252,015.002,020.001,995.001,997.001,997.00-0.65%17,029
Jul 23, 20251,997.002,015.001,997.002,010.002,010.000.65%8,279
Jul 22, 20252,025.002,025.001,993.001,997.001,997.00-1.38%12,631
Jul 21, 20252,020.002,060.001,962.002,025.002,025.000.75%45,419
Jul 18, 20252,005.002,030.002,000.002,010.002,010.000.25%12,632
Jul 17, 20252,025.002,075.002,000.002,005.002,005.00-0.99%24,903
Jul 16, 20252,005.002,025.002,000.002,025.002,025.001.00%17,278
Jul 15, 20252,020.002,050.002,000.002,005.002,005.00-0.74%14,800
Jul 14, 20252,025.002,030.002,005.002,020.002,020.00-21,207
Jul 11, 20252,010.002,035.001,992.002,020.002,020.001.41%23,243
Jul 10, 20252,010.002,015.001,990.001,992.001,992.00-0.40%7,549
Jul 9, 20252,010.002,015.001,990.002,000.002,000.00-0.50%7,261
Jul 8, 20252,020.002,040.001,979.002,010.002,010.000.75%4,598
Jul 7, 20252,040.002,040.001,976.001,995.001,995.00-0.99%13,198
Jul 4, 20251,998.002,130.001,997.002,015.002,015.000.85%33,915
Jul 3, 20251,970.002,000.001,970.001,998.001,998.001.01%11,580
Jul 2, 20251,989.001,989.001,969.001,978.001,978.000.46%7,563
Jul 1, 20251,999.001,999.001,969.001,969.001,969.00-0.51%25,761