Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 1,820.00
+35.00 (1.96%)
Last updated: Aug 12, 2026, 2:26 PM KST
Woojin Plaimm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,717.00 | 1,780.00 | 1,705.00 | 1,717.00 | 1,717.00 | 0.88% | 22,293 |
| Jul 10, 2026 | 1,681.00 | 1,717.00 | 1,660.00 | 1,702.00 | 1,702.00 | 1.25% | 54,119 |
| Jul 9, 2026 | 1,750.00 | 1,750.00 | 1,603.00 | 1,681.00 | 1,681.00 | -4.76% | 91,689 |
| Jul 8, 2026 | 1,772.00 | 1,772.00 | 1,686.00 | 1,765.00 | 1,765.00 | -0.40% | 105,713 |
| Jul 7, 2026 | 1,827.00 | 1,827.00 | 1,701.00 | 1,772.00 | 1,772.00 | -1.34% | 59,877 |
| Jul 6, 2026 | 1,792.00 | 1,826.00 | 1,769.00 | 1,796.00 | 1,796.00 | 1.70% | 57,680 |
| Jul 3, 2026 | 1,848.00 | 1,848.00 | 1,739.00 | 1,766.00 | 1,766.00 | 0.91% | 28,066 |
| Jul 2, 2026 | 1,785.00 | 1,847.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 27,624 |
| Jul 1, 2026 | 1,819.00 | 1,870.00 | 1,788.00 | 1,800.00 | 1,800.00 | -1.04% | 27,952 |
| Jun 30, 2026 | 1,769.00 | 1,861.00 | 1,756.00 | 1,819.00 | 1,819.00 | 1.68% | 33,489 |
| Jun 29, 2026 | 1,700.00 | 1,798.00 | 1,700.00 | 1,789.00 | 1,789.00 | 5.24% | 14,006 |
| Jun 26, 2026 | 1,800.00 | 1,800.00 | 1,675.00 | 1,700.00 | 1,700.00 | -3.90% | 39,777 |
| Jun 25, 2026 | 1,799.00 | 1,799.00 | 1,701.00 | 1,769.00 | 1,769.00 | 1.55% | 45,144 |
| Jun 24, 2026 | 1,737.00 | 1,790.00 | 1,700.00 | 1,742.00 | 1,742.00 | 0.29% | 31,412 |
| Jun 23, 2026 | 1,819.00 | 1,850.00 | 1,715.00 | 1,737.00 | 1,737.00 | -4.51% | 51,980 |
| Jun 22, 2026 | 1,879.00 | 1,879.00 | 1,721.00 | 1,819.00 | 1,819.00 | -0.66% | 53,887 |
| Jun 19, 2026 | 1,902.00 | 1,930.00 | 1,829.00 | 1,831.00 | 1,831.00 | -3.73% | 44,651 |
| Jun 18, 2026 | 1,949.00 | 1,996.00 | 1,880.00 | 1,902.00 | 1,902.00 | -2.41% | 25,504 |
| Jun 17, 2026 | 1,923.00 | 1,980.00 | 1,913.00 | 1,949.00 | 1,949.00 | 0.21% | 10,415 |
| Jun 16, 2026 | 1,985.00 | 1,999.00 | 1,831.00 | 1,945.00 | 1,945.00 | -1.87% | 52,990 |
| Jun 15, 2026 | 1,988.00 | 2,075.00 | 1,925.00 | 1,982.00 | 1,982.00 | -0.25% | 42,425 |
| Jun 12, 2026 | 1,900.00 | 2,035.00 | 1,900.00 | 1,987.00 | 1,987.00 | 6.83% | 55,882 |
| Jun 11, 2026 | 1,900.00 | 1,900.00 | 1,816.00 | 1,860.00 | 1,860.00 | -0.91% | 23,575 |
| Jun 10, 2026 | 1,835.00 | 1,895.00 | 1,826.00 | 1,877.00 | 1,877.00 | 1.73% | 27,903 |
| Jun 9, 2026 | 1,813.00 | 1,898.00 | 1,813.00 | 1,845.00 | 1,845.00 | 1.77% | 55,595 |
| Jun 8, 2026 | 1,850.00 | 1,853.00 | 1,802.00 | 1,813.00 | 1,813.00 | -2.21% | 33,097 |
| Jun 5, 2026 | 1,911.00 | 1,946.00 | 1,850.00 | 1,854.00 | 1,854.00 | -2.93% | 44,365 |
| Jun 4, 2026 | 1,992.00 | 1,992.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.29% | 33,537 |
| Jun 2, 2026 | 1,933.00 | 1,992.00 | 1,802.00 | 1,975.00 | 1,975.00 | 2.17% | 86,482 |