Skip to main content
logo
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,960.00
+105.00 (3.68%)
Last updated: Apr 29, 2026, 9:25 AM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,950.002,955.002,750.002,855.002,855.00-2.56%148,412
Apr 27, 20262,935.002,970.002,880.002,930.002,930.00-0.17%166,672
Apr 24, 20262,925.002,960.002,855.002,935.002,935.001.03%153,555
Apr 23, 20262,970.003,000.002,870.002,905.002,905.00-3.49%240,309
Apr 22, 20263,135.003,170.002,900.003,010.003,010.00-7.10%590,234
Apr 21, 20262,900.003,630.002,900.003,240.003,240.0015.92%6,278,682
Apr 20, 20262,860.002,880.002,790.002,795.002,795.00-1.93%51,453
Apr 17, 20263,100.003,100.002,805.002,850.002,850.00-8.06%172,235
Apr 16, 20263,150.003,175.002,970.003,100.003,100.00-77,246
Apr 15, 20263,000.003,220.002,920.003,100.003,100.003.68%176,522
Apr 14, 20262,600.003,270.002,565.002,990.002,990.0015.00%371,820
Apr 13, 20262,590.002,645.002,530.002,600.002,600.001.17%22,766
Apr 10, 20262,615.002,625.002,565.002,570.002,570.00-1.53%31,961
Apr 9, 20262,570.002,620.002,535.002,610.002,610.001.56%24,302
Apr 8, 20262,470.002,625.002,470.002,570.002,570.005.98%48,808
Apr 7, 20262,455.002,480.002,310.002,425.002,425.00-1.02%26,901
Apr 6, 20262,500.002,500.002,420.002,450.002,450.00-2.00%24,156
Apr 3, 20262,570.002,585.002,500.002,500.002,500.00-2.53%18,900
Apr 2, 20262,670.002,715.002,525.002,565.002,565.00-3.02%67,686
Apr 1, 20262,555.002,695.002,530.002,645.002,594.915.80%77,890
Mar 31, 20262,550.002,560.002,440.002,500.002,452.65-31,221
Mar 30, 20262,570.002,570.002,470.002,500.002,452.65-2.15%24,552
Mar 27, 20262,525.002,560.002,450.002,555.002,506.611.39%12,711
Mar 26, 20262,555.002,590.002,475.002,520.002,472.270.40%22,965
Mar 25, 20262,535.002,570.002,465.002,510.002,462.46-0.99%59,464
Mar 24, 20262,600.002,600.002,515.002,535.002,486.99-0.39%13,640
Mar 23, 20262,545.002,590.002,480.002,545.002,496.80-33,352
Mar 20, 20262,485.002,580.002,460.002,545.002,496.802.41%17,673
Mar 19, 20262,485.002,560.002,450.002,485.002,437.94-23,448
Mar 18, 20262,565.002,565.002,465.002,485.002,437.94-0.80%18,217
Mar 17, 20262,530.002,620.002,460.002,505.002,457.562.24%26,513
Mar 16, 20262,570.002,570.002,450.002,450.002,403.60-2.97%31,258
Mar 13, 20262,510.002,530.002,480.002,525.002,477.18-0.20%20,800
Mar 12, 20262,560.002,575.002,510.002,530.002,482.08-1.17%11,086
Mar 11, 20262,570.002,645.002,520.002,560.002,511.52-35,758
Mar 10, 20262,445.002,580.002,445.002,560.002,511.524.70%34,725
Mar 9, 20262,470.002,490.002,365.002,445.002,398.69-2.59%38,017
Mar 6, 20262,600.002,665.002,470.002,510.002,462.46-1.57%58,512
Mar 5, 20262,425.002,605.002,425.002,550.002,501.709.68%61,769
Mar 4, 20262,680.002,680.002,270.002,325.002,280.97-13.89%148,734
Mar 3, 20262,860.002,860.002,675.002,700.002,648.86-6.41%108,696
Feb 27, 20263,000.003,005.002,800.002,885.002,830.36-3.83%80,776
Feb 26, 20263,180.003,180.003,000.003,000.002,943.18-4.91%108,135
Feb 25, 20262,855.003,485.002,855.003,155.003,095.259.55%637,438
Feb 24, 20262,830.002,900.002,765.002,880.002,825.451.77%102,535
Feb 23, 20263,015.003,060.002,800.002,830.002,776.40-7.82%247,095
Feb 20, 20263,455.003,455.003,000.003,070.003,011.86-8.63%295,055
Feb 19, 20263,535.003,610.003,330.003,360.003,296.36-2.89%248,887
Feb 13, 20263,335.003,520.003,310.003,460.003,394.473.59%245,524
Feb 12, 20263,425.003,600.003,100.003,340.003,276.74-2.48%686,515