Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 2,485.00
-20.00 (-0.80%)
At close: Mar 18, 2026
Woojin Plaimm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2,565.00 | 2,565.00 | 2,465.00 | 2,485.00 | 2,485.00 | -0.80% | 18,217 |
| Mar 17, 2026 | 2,530.00 | 2,620.00 | 2,460.00 | 2,505.00 | 2,505.00 | 2.24% | 26,513 |
| Mar 16, 2026 | 2,570.00 | 2,570.00 | 2,450.00 | 2,450.00 | 2,450.00 | -2.97% | 31,258 |
| Mar 13, 2026 | 2,510.00 | 2,530.00 | 2,480.00 | 2,525.00 | 2,525.00 | -0.20% | 20,800 |
| Mar 12, 2026 | 2,560.00 | 2,575.00 | 2,510.00 | 2,530.00 | 2,530.00 | -1.17% | 11,086 |
| Mar 11, 2026 | 2,570.00 | 2,645.00 | 2,520.00 | 2,560.00 | 2,560.00 | - | 35,758 |
| Mar 10, 2026 | 2,445.00 | 2,580.00 | 2,445.00 | 2,560.00 | 2,560.00 | 4.70% | 34,725 |
| Mar 9, 2026 | 2,470.00 | 2,490.00 | 2,365.00 | 2,445.00 | 2,445.00 | -2.59% | 38,017 |
| Mar 6, 2026 | 2,600.00 | 2,665.00 | 2,470.00 | 2,510.00 | 2,510.00 | -1.57% | 58,512 |
| Mar 5, 2026 | 2,425.00 | 2,605.00 | 2,425.00 | 2,550.00 | 2,550.00 | 9.68% | 61,769 |
| Mar 4, 2026 | 2,680.00 | 2,680.00 | 2,270.00 | 2,325.00 | 2,325.00 | -13.89% | 147,776 |
| Mar 3, 2026 | 2,860.00 | 2,860.00 | 2,675.00 | 2,700.00 | 2,700.00 | -6.41% | 108,696 |
| Feb 27, 2026 | 3,000.00 | 3,005.00 | 2,800.00 | 2,885.00 | 2,885.00 | -3.83% | 80,667 |
| Feb 26, 2026 | 3,180.00 | 3,180.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.91% | 108,025 |
| Feb 25, 2026 | 2,855.00 | 3,485.00 | 2,855.00 | 3,155.00 | 3,155.00 | 9.55% | 636,785 |
| Feb 24, 2026 | 2,830.00 | 2,900.00 | 2,765.00 | 2,880.00 | 2,880.00 | 1.77% | 102,535 |
| Feb 23, 2026 | 3,015.00 | 3,060.00 | 2,800.00 | 2,830.00 | 2,830.00 | -7.82% | 247,095 |
| Feb 20, 2026 | 3,455.00 | 3,455.00 | 3,000.00 | 3,070.00 | 3,070.00 | -8.63% | 294,648 |
| Feb 19, 2026 | 3,535.00 | 3,610.00 | 3,330.00 | 3,360.00 | 3,360.00 | -2.89% | 248,207 |
| Feb 13, 2026 | 3,335.00 | 3,520.00 | 3,310.00 | 3,460.00 | 3,460.00 | 3.59% | 244,655 |
| Feb 12, 2026 | 3,425.00 | 3,600.00 | 3,100.00 | 3,340.00 | 3,340.00 | -2.48% | 686,359 |
| Feb 11, 2026 | 2,860.00 | 3,700.00 | 2,855.00 | 3,425.00 | 3,425.00 | 20.18% | 1,189,761 |
| Feb 10, 2026 | 2,640.00 | 2,905.00 | 2,610.00 | 2,850.00 | 2,850.00 | 9.20% | 441,723 |
| Feb 9, 2026 | 2,515.00 | 2,710.00 | 2,445.00 | 2,610.00 | 2,610.00 | 5.24% | 293,725 |
| Feb 6, 2026 | 2,170.00 | 2,800.00 | 2,125.00 | 2,480.00 | 2,480.00 | 12.98% | 772,772 |
| Feb 5, 2026 | 2,035.00 | 2,210.00 | 2,010.00 | 2,195.00 | 2,195.00 | 7.07% | 141,894 |
| Feb 4, 2026 | 2,040.00 | 2,075.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.49% | 33,235 |
| Feb 3, 2026 | 2,010.00 | 2,055.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1.49% | 32,980 |
| Feb 2, 2026 | 2,020.00 | 2,045.00 | 1,998.00 | 2,010.00 | 2,010.00 | -0.50% | 33,802 |
| 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 |