Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 1,809.00
0.00 (0.00%)
At close: Sep 23, 2026
Woojin Plaimm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,809.00 | 1,809.00 | - | 6,371 |
| Sep 22, 2026 | 1,807.00 | 1,841.00 | 1,807.00 | 1,809.00 | 1,809.00 | 0.11% | 8,251 |
| Sep 21, 2026 | 1,815.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.33% | 2,872 |
| Sep 18, 2026 | 1,850.00 | 1,850.00 | 1,809.00 | 1,813.00 | 1,813.00 | 0.72% | 4,666 |
| Sep 17, 2026 | 1,798.00 | 1,849.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.11% | 4,650 |
| Sep 16, 2026 | 1,823.00 | 1,837.00 | 1,795.00 | 1,798.00 | 1,798.00 | -2.81% | 14,772 |
| Sep 15, 2026 | 1,987.00 | 1,987.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.00% | 13,524 |
| Sep 14, 2026 | 2,105.00 | 2,105.00 | 1,908.00 | 1,927.00 | 1,927.00 | -0.93% | 11,036 |
| Sep 11, 2026 | 1,881.00 | 1,947.00 | 1,850.00 | 1,945.00 | 1,945.00 | 3.40% | 8,521 |
| Sep 10, 2026 | 1,899.00 | 2,120.00 | 1,866.00 | 1,881.00 | 1,881.00 | 0.86% | 65,421 |
| Sep 9, 2026 | 1,870.00 | 1,902.00 | 1,834.00 | 1,865.00 | 1,865.00 | - | 15,183 |
| Sep 8, 2026 | 1,850.00 | 1,877.00 | 1,850.00 | 1,865.00 | 1,865.00 | 0.81% | 6,556 |
| Sep 7, 2026 | 1,911.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 30,044 |
| Sep 4, 2026 | 1,866.00 | 1,901.00 | 1,853.00 | 1,900.00 | 1,900.00 | 2.54% | 15,531 |
| Sep 3, 2026 | 1,855.00 | 1,884.00 | 1,835.00 | 1,853.00 | 1,853.00 | -0.11% | 19,277 |
| Sep 2, 2026 | 1,750.00 | 1,856.00 | 1,730.00 | 1,855.00 | 1,855.00 | 3.92% | 41,784 |
| Sep 1, 2026 | 1,846.00 | 1,846.00 | 1,780.00 | 1,785.00 | 1,785.00 | -3.46% | 14,156 |
| Aug 31, 2026 | 1,766.00 | 1,849.00 | 1,736.00 | 1,849.00 | 1,849.00 | 4.76% | 16,939 |
| Aug 28, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.73% | 2,262 |
| Aug 27, 2026 | 1,850.00 | 1,850.00 | 1,766.00 | 1,778.00 | 1,778.00 | -1.22% | 9,297 |
| Aug 26, 2026 | 1,799.00 | 1,826.00 | 1,779.00 | 1,800.00 | 1,800.00 | 0.06% | 19,326 |
| Aug 25, 2026 | 1,791.00 | 1,799.00 | 1,749.00 | 1,799.00 | 1,799.00 | 0.45% | 14,723 |
| Aug 24, 2026 | 1,849.00 | 1,849.00 | 1,700.00 | 1,791.00 | 1,791.00 | 3.65% | 25,001 |
| Aug 21, 2026 | 1,800.00 | 1,800.00 | 1,703.00 | 1,728.00 | 1,728.00 | -2.87% | 24,874 |
| Aug 20, 2026 | 1,818.00 | 1,821.00 | 1,779.00 | 1,779.00 | 1,779.00 | -2.15% | 14,271 |
| Aug 19, 2026 | 1,840.00 | 1,840.00 | 1,773.00 | 1,818.00 | 1,818.00 | -1.73% | 22,350 |
| Aug 18, 2026 | 1,950.00 | 1,950.00 | 1,772.00 | 1,850.00 | 1,850.00 | -1.02% | 46,243 |
| Aug 14, 2026 | 1,850.00 | 1,871.00 | 1,817.00 | 1,869.00 | 1,869.00 | 1.91% | 30,575 |
| Aug 13, 2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,834.00 | 1,834.00 | 0.77% | 13,583 |
| Aug 12, 2026 | 1,750.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,820.00 | 1.96% | 12,662 |
| Aug 11, 2026 | 1,750.00 | 1,829.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.51% | 27,700 |
| Aug 10, 2026 | 1,811.00 | 1,838.00 | 1,764.00 | 1,776.00 | 1,776.00 | 0.97% | 32,259 |
| Aug 7, 2026 | 1,787.00 | 1,788.00 | 1,754.00 | 1,759.00 | 1,759.00 | -1.57% | 16,251 |
| Aug 6, 2026 | 1,786.00 | 1,806.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.06% | 10,207 |
| Aug 5, 2026 | 1,823.00 | 1,840.00 | 1,702.00 | 1,786.00 | 1,786.00 | -2.03% | 43,275 |
| Aug 4, 2026 | 1,799.00 | 1,828.00 | 1,790.00 | 1,823.00 | 1,823.00 | 1.33% | 5,738 |
| Aug 3, 2026 | 1,760.00 | 1,800.00 | 1,740.00 | 1,799.00 | 1,799.00 | 2.22% | 8,363 |
| Jul 31, 2026 | 1,698.00 | 1,760.00 | 1,698.00 | 1,760.00 | 1,760.00 | 4.64% | 28,513 |
| Jul 30, 2026 | 1,686.00 | 1,745.00 | 1,656.00 | 1,682.00 | 1,682.00 | 1.75% | 10,970 |
| Jul 29, 2026 | 1,750.00 | 1,750.00 | 1,580.00 | 1,653.00 | 1,653.00 | -3.28% | 72,417 |
| Jul 28, 2026 | 1,790.00 | 1,790.00 | 1,699.00 | 1,709.00 | 1,709.00 | -4.90% | 18,810 |
| Jul 27, 2026 | 1,819.00 | 1,821.00 | 1,711.00 | 1,797.00 | 1,797.00 | 0.11% | 26,287 |
| Jul 24, 2026 | 1,800.00 | 1,817.00 | 1,763.00 | 1,795.00 | 1,795.00 | -0.28% | 4,168 |
| Jul 23, 2026 | 1,800.00 | 1,840.00 | 1,774.00 | 1,800.00 | 1,800.00 | 1.29% | 15,137 |
| Jul 22, 2026 | 1,717.00 | 1,823.00 | 1,700.00 | 1,777.00 | 1,777.00 | 3.49% | 45,842 |
| Jul 21, 2026 | 1,750.00 | 1,750.00 | 1,674.00 | 1,717.00 | 1,717.00 | 2.75% | 5,766 |
| Jul 20, 2026 | 1,713.00 | 1,743.00 | 1,651.00 | 1,671.00 | 1,671.00 | -2.45% | 14,986 |
| Jul 16, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,713.00 | 1,713.00 | -1.15% | 10,026 |
| Jul 15, 2026 | 1,731.00 | 1,749.00 | 1,714.00 | 1,733.00 | 1,733.00 | 0.41% | 11,414 |
| Jul 14, 2026 | 1,690.00 | 1,733.00 | 1,650.00 | 1,726.00 | 1,726.00 | 0.52% | 22,375 |