Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea · Delayed Price · Currency is KRW 1,840.00
-60.00 (-3.16%)
Oct 15, 2026, 3:30 PM KST
Woojin Plaimm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,868.00 | 1,868.00 | 1,796.00 | 1,840.00 | 1,840.00 | -3.16% | 50,886 |
| Oct 14, 2026 | 1,979.00 | 1,979.00 | 1,856.00 | 1,900.00 | 1,900.00 | 1.01% | 15,799 |
| Oct 13, 2026 | 1,978.00 | 1,979.00 | 1,864.00 | 1,881.00 | 1,881.00 | -4.95% | 22,489 |
| Oct 12, 2026 | 2,010.00 | 2,010.00 | 1,930.00 | 1,979.00 | 1,979.00 | -1.54% | 12,280 |
| Oct 8, 2026 | 2,000.00 | 2,030.00 | 1,952.00 | 2,010.00 | 2,010.00 | 1.46% | 21,454 |
| Oct 7, 2026 | 1,994.00 | 2,050.00 | 1,970.00 | 1,981.00 | 1,981.00 | -0.20% | 25,941 |
| Oct 6, 2026 | 2,000.00 | 2,030.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1.53% | 34,661 |
| Oct 2, 2026 | 1,945.00 | 2,030.00 | 1,882.00 | 1,955.00 | 1,955.00 | 4.21% | 91,051 |
| Oct 1, 2026 | 1,900.00 | 1,900.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.42% | 17,965 |
| Sep 30, 2026 | 1,895.00 | 1,968.00 | 1,860.00 | 1,884.00 | 1,884.00 | 1.29% | 33,759 |
| Sep 29, 2026 | 1,815.00 | 1,860.00 | 1,811.00 | 1,860.00 | 1,860.00 | 2.48% | 11,485 |
| Sep 28, 2026 | 1,832.00 | 1,971.00 | 1,799.00 | 1,815.00 | 1,815.00 | 0.33% | 72,711 |
| Sep 23, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,809.00 | 1,809.00 | - | 7,495 |
| Sep 22, 2026 | 1,807.00 | 1,841.00 | 1,807.00 | 1,809.00 | 1,809.00 | 0.11% | 8,252 |
| Sep 21, 2026 | 1,815.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.33% | 3,743 |
| Sep 18, 2026 | 1,850.00 | 1,850.00 | 1,809.00 | 1,813.00 | 1,813.00 | 0.72% | 4,669 |
| Sep 17, 2026 | 1,798.00 | 1,849.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.11% | 5,959 |
| Sep 16, 2026 | 1,823.00 | 1,837.00 | 1,795.00 | 1,798.00 | 1,798.00 | -2.81% | 14,845 |
| 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% | 11,272 |
| Sep 11, 2026 | 1,881.00 | 1,947.00 | 1,850.00 | 1,945.00 | 1,945.00 | 3.40% | 8,528 |
| Sep 10, 2026 | 1,899.00 | 2,120.00 | 1,866.00 | 1,881.00 | 1,881.00 | 0.86% | 65,426 |
| 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% | 30,094 |
| 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% | 16,940 |
| Aug 28, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.73% | 2,289 |
| Aug 27, 2026 | 1,850.00 | 1,850.00 | 1,766.00 | 1,778.00 | 1,778.00 | -1.22% | 9,299 |
| Aug 26, 2026 | 1,799.00 | 1,826.00 | 1,779.00 | 1,800.00 | 1,800.00 | 0.06% | 19,327 |
| Aug 25, 2026 | 1,791.00 | 1,799.00 | 1,749.00 | 1,799.00 | 1,799.00 | 0.45% | 15,062 |
| Aug 24, 2026 | 1,849.00 | 1,849.00 | 1,700.00 | 1,791.00 | 1,791.00 | 3.65% | 25,002 |
| Aug 21, 2026 | 1,800.00 | 1,800.00 | 1,703.00 | 1,728.00 | 1,728.00 | -2.87% | 25,004 |
| 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% | 30,684 |
| Aug 13, 2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,834.00 | 1,834.00 | 0.77% | 13,596 |
| 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% | 8,373 |
| Jul 31, 2026 | 1,698.00 | 1,760.00 | 1,698.00 | 1,760.00 | 1,760.00 | 4.64% | 28,513 |