Skip to main content
logo
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
-40.00 (-1.77%)
May 19, 2026, 3:30 PM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,380.002,405.002,220.002,260.002,260.00-5.04%96,993
May 15, 20262,560.002,570.002,315.002,380.002,380.00-5.74%140,036
May 14, 20262,565.002,565.002,460.002,525.002,525.00-88,155
May 13, 20262,520.002,585.002,490.002,525.002,525.000.20%68,925
May 12, 20262,560.002,595.002,410.002,520.002,520.00-1.56%181,045
May 11, 20262,685.002,715.002,545.002,560.002,560.00-4.30%117,585
May 8, 20262,690.002,915.002,585.002,675.002,675.00-0.56%113,677
May 7, 20262,650.002,770.002,600.002,690.002,690.001.13%144,691
May 6, 20262,750.002,760.002,640.002,660.002,660.00-2.39%119,481
May 4, 20262,750.002,845.002,605.002,725.002,725.00-0.37%135,012
Apr 30, 20262,850.002,895.002,710.002,735.002,735.00-4.54%122,311
Apr 29, 20262,865.002,960.002,825.002,865.002,865.000.35%107,143
Apr 28, 20262,950.002,955.002,750.002,855.002,855.00-2.56%149,119
Apr 27, 20262,935.002,970.002,880.002,930.002,930.00-0.17%167,477
Apr 24, 20262,925.002,960.002,855.002,935.002,935.001.03%154,130
Apr 23, 20262,970.003,000.002,870.002,905.002,905.00-3.49%241,066
Apr 22, 20263,135.003,170.002,900.003,010.003,010.00-7.10%593,861
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%53,973
Apr 17, 20263,100.003,100.002,805.002,850.002,850.00-8.06%178,700
Apr 16, 20263,150.003,175.002,970.003,100.003,100.00-77,877
Apr 15, 20263,000.003,220.002,920.003,100.003,100.003.68%176,647
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%48,908
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%77,980
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