Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 2,020.00
-20.00 (-0.98%)
Jan 30, 2026, 3:30 PM KST
Woojin Plaimm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,040.00 | 2,045.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.98% | 26,443 |
| Jan 29, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 19,086 |
| Jan 28, 2026 | 2,020.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.50% | 48,591 |
| Jan 27, 2026 | 2,005.00 | 2,080.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.75% | 51,834 |
| Jan 26, 2026 | 1,996.00 | 2,045.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.55% | 52,093 |
| Jan 23, 2026 | 2,010.00 | 2,010.00 | 1,981.00 | 1,994.00 | 1,994.00 | -0.30% | 33,924 |
| Jan 22, 2026 | 1,997.00 | 2,050.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.15% | 43,802 |
| Jan 21, 2026 | 2,000.00 | 2,035.00 | 1,980.00 | 1,997.00 | 1,997.00 | 0.50% | 59,760 |
| Jan 20, 2026 | 1,988.00 | 2,060.00 | 1,984.00 | 1,987.00 | 1,987.00 | -0.05% | 31,805 |
| Jan 19, 2026 | 1,915.00 | 2,050.00 | 1,915.00 | 1,988.00 | 1,988.00 | 3.81% | 65,234 |
| Jan 16, 2026 | 1,890.00 | 1,950.00 | 1,885.00 | 1,915.00 | 1,915.00 | 1.32% | 23,079 |
| Jan 15, 2026 | 1,901.00 | 1,901.00 | 1,850.00 | 1,890.00 | 1,890.00 | -0.58% | 26,811 |
| Jan 14, 2026 | 1,923.00 | 1,923.00 | 1,899.00 | 1,901.00 | 1,901.00 | -1.14% | 14,523 |
| Jan 13, 2026 | 1,881.00 | 1,939.00 | 1,881.00 | 1,923.00 | 1,923.00 | 1.16% | 22,300 |
| Jan 12, 2026 | 1,887.00 | 1,921.00 | 1,887.00 | 1,901.00 | 1,901.00 | 0.80% | 18,706 |
| Jan 9, 2026 | 1,896.00 | 1,896.00 | 1,883.00 | 1,886.00 | 1,886.00 | - | 11,611 |
| Jan 8, 2026 | 1,929.00 | 1,929.00 | 1,881.00 | 1,886.00 | 1,886.00 | 0.27% | 7,736 |
| Jan 7, 2026 | 1,899.00 | 1,900.00 | 1,879.00 | 1,881.00 | 1,881.00 | -0.90% | 21,200 |
| Jan 6, 2026 | 1,882.00 | 1,912.00 | 1,881.00 | 1,898.00 | 1,898.00 | - | 10,236 |
| Jan 5, 2026 | 1,901.00 | 1,909.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.11% | 24,869 |
| Jan 2, 2026 | 1,919.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 9,469 |
| Dec 30, 2025 | 1,917.00 | 1,949.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.37% | 10,632 |
| Dec 29, 2025 | 1,924.00 | 1,925.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.36% | 5,868 |
| Dec 26, 2025 | 1,955.00 | 1,955.00 | 1,907.00 | 1,924.00 | 1,924.00 | -0.16% | 12,839 |
| Dec 24, 2025 | 1,925.00 | 1,956.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.72% | 18,157 |
| Dec 23, 2025 | 1,970.00 | 1,970.00 | 1,940.00 | 1,941.00 | 1,941.00 | -0.77% | 10,922 |
| Dec 22, 2025 | 1,957.00 | 1,965.00 | 1,941.00 | 1,956.00 | 1,956.00 | -0.05% | 6,826 |
| 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% | 25,169 |
| 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% | 362,280 |
| Dec 11, 2025 | 1,865.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,898.00 | 1.77% | 100,123 |
| 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 |