Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 1,990.00
-8.00 (-0.40%)
At close: Aug 1, 2025, 3:30 PM KST
Woojin Plaimm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,998.00 | 2,005.00 | 1,979.00 | 1,990.00 | 1,990.00 | -0.40% | 29,974 |
| Jul 31, 2025 | 2,015.00 | 2,015.00 | 1,998.00 | 1,998.00 | 1,998.00 | -1.33% | 16,248 |
| Jul 30, 2025 | 2,025.00 | 2,030.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.75% | 10,780 |
| Jul 29, 2025 | 2,020.00 | 2,020.00 | 1,999.00 | 2,010.00 | 2,010.00 | - | 8,602 |
| Jul 28, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.65% | 30,232 |
| Jul 25, 2025 | 2,015.00 | 2,015.00 | 1,994.00 | 1,997.00 | 1,997.00 | - | 8,653 |
| Jul 24, 2025 | 2,015.00 | 2,020.00 | 1,995.00 | 1,997.00 | 1,997.00 | -0.65% | 17,029 |
| Jul 23, 2025 | 1,997.00 | 2,015.00 | 1,997.00 | 2,010.00 | 2,010.00 | 0.65% | 8,279 |
| Jul 22, 2025 | 2,025.00 | 2,025.00 | 1,993.00 | 1,997.00 | 1,997.00 | -1.38% | 12,631 |
| Jul 21, 2025 | 2,020.00 | 2,060.00 | 1,962.00 | 2,025.00 | 2,025.00 | 0.75% | 45,419 |
| Jul 18, 2025 | 2,005.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 12,632 |
| Jul 17, 2025 | 2,025.00 | 2,075.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.99% | 24,903 |
| Jul 16, 2025 | 2,005.00 | 2,025.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.00% | 17,278 |
| Jul 15, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.74% | 14,800 |
| Jul 14, 2025 | 2,025.00 | 2,030.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 21,207 |
| Jul 11, 2025 | 2,010.00 | 2,035.00 | 1,992.00 | 2,020.00 | 2,020.00 | 1.41% | 23,243 |
| Jul 10, 2025 | 2,010.00 | 2,015.00 | 1,990.00 | 1,992.00 | 1,992.00 | -0.40% | 7,549 |
| Jul 9, 2025 | 2,010.00 | 2,015.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.50% | 7,261 |
| Jul 8, 2025 | 2,020.00 | 2,040.00 | 1,979.00 | 2,010.00 | 2,010.00 | 0.75% | 4,598 |
| Jul 7, 2025 | 2,040.00 | 2,040.00 | 1,976.00 | 1,995.00 | 1,995.00 | -0.99% | 13,198 |
| Jul 4, 2025 | 1,998.00 | 2,130.00 | 1,997.00 | 2,015.00 | 2,015.00 | 0.85% | 33,915 |
| Jul 3, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,998.00 | 1,998.00 | 1.01% | 11,580 |
| Jul 2, 2025 | 1,989.00 | 1,989.00 | 1,969.00 | 1,978.00 | 1,978.00 | 0.46% | 7,563 |
| Jul 1, 2025 | 1,999.00 | 1,999.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.51% | 25,761 |
| Jun 30, 2025 | 2,020.00 | 2,020.00 | 1,970.00 | 1,979.00 | 1,979.00 | -0.55% | 11,153 |
| Jun 27, 2025 | 1,991.00 | 1,991.00 | 1,971.00 | 1,990.00 | 1,990.00 | -0.05% | 15,299 |
| Jun 26, 2025 | 2,030.00 | 2,045.00 | 1,980.00 | 1,991.00 | 1,991.00 | -0.30% | 15,871 |
| Jun 25, 2025 | 2,025.00 | 2,025.00 | 1,965.00 | 1,997.00 | 1,997.00 | -0.10% | 29,525 |
| Jun 24, 2025 | 2,030.00 | 2,030.00 | 1,991.00 | 1,999.00 | 1,999.00 | 0.20% | 26,339 |
| Jun 23, 2025 | 2,000.00 | 2,030.00 | 1,991.00 | 1,995.00 | 1,995.00 | -0.50% | 9,137 |
| Jun 20, 2025 | 2,050.00 | 2,050.00 | 1,996.00 | 2,005.00 | 2,005.00 | -2.20% | 69,165 |
| Jun 19, 2025 | 2,070.00 | 2,095.00 | 1,964.00 | 2,050.00 | 2,050.00 | 0.24% | 15,707 |
| Jun 18, 2025 | 2,000.00 | 2,050.00 | 1,995.00 | 2,045.00 | 2,045.00 | 2.35% | 22,457 |
| Jun 17, 2025 | 2,000.00 | 2,000.00 | 1,992.00 | 1,998.00 | 1,998.00 | 0.05% | 13,710 |
| Jun 16, 2025 | 2,000.00 | 2,025.00 | 1,989.00 | 1,997.00 | 1,997.00 | -0.15% | 31,785 |
| Jun 13, 2025 | 2,045.00 | 2,045.00 | 1,992.00 | 2,000.00 | 2,000.00 | -2.20% | 38,675 |
| Jun 12, 2025 | 2,065.00 | 2,065.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.49% | 32,583 |
| Jun 11, 2025 | 2,085.00 | 2,085.00 | 2,025.00 | 2,035.00 | 2,035.00 | -0.73% | 23,009 |
| Jun 10, 2025 | 2,030.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1.23% | 15,690 |
| Jun 9, 2025 | 2,025.00 | 2,065.00 | 2,025.00 | 2,025.00 | 2,025.00 | - | 15,015 |
| Jun 5, 2025 | 2,035.00 | 2,075.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.49% | 32,306 |
| Jun 4, 2025 | 2,055.00 | 2,055.00 | 2,025.00 | 2,035.00 | 2,035.00 | -0.49% | 28,515 |
| Jun 2, 2025 | 2,075.00 | 2,120.00 | 2,045.00 | 2,045.00 | 2,045.00 | -1.45% | 9,270 |
| May 30, 2025 | 2,125.00 | 2,155.00 | 2,075.00 | 2,075.00 | 2,075.00 | -1.89% | 9,979 |
| May 29, 2025 | 2,080.00 | 2,115.00 | 2,050.00 | 2,115.00 | 2,115.00 | 3.17% | 4,995 |
| May 28, 2025 | 2,035.00 | 2,080.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.74% | 10,150 |
| May 27, 2025 | 2,030.00 | 2,100.00 | 2,030.00 | 2,035.00 | 2,035.00 | 0.25% | 9,661 |
| May 26, 2025 | 2,090.00 | 2,155.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.87% | 49,154 |
| May 23, 2025 | 2,080.00 | 2,105.00 | 2,070.00 | 2,090.00 | 2,090.00 | 1.46% | 11,612 |
| May 22, 2025 | 2,060.00 | 2,060.00 | 2,035.00 | 2,060.00 | 2,060.00 | - | 9,875 |