Skip to main content
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,883.00
+8.00 (0.43%)
Last updated: Dec 5, 2025, 12:02 PM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,885.001,885.001,875.001,875.001,875.00-8,469
Dec 4, 20251,911.001,911.001,871.001,875.001,875.00-0.74%14,312
Dec 3, 20251,900.001,904.001,877.001,889.001,889.00-0.58%41,451
Dec 2, 20251,900.001,914.001,898.001,900.001,900.00-0.89%13,553
Dec 1, 20251,918.001,953.001,917.001,917.001,917.00-0.05%19,077
Nov 28, 20251,928.001,950.001,918.001,918.001,918.00-0.47%14,052
Nov 27, 20251,917.001,946.001,913.001,927.001,927.00-0.57%17,862
Nov 26, 20251,968.001,968.001,901.001,938.001,938.00-0.46%229,592
Nov 25, 20251,954.001,955.001,946.001,947.001,947.00-0.36%2,462
Nov 24, 20251,975.001,975.001,936.001,954.001,954.00-1.06%10,066
Nov 21, 20251,999.001,999.001,954.001,975.001,975.00-0.55%8,696
Nov 20, 20251,962.001,996.001,950.001,986.001,986.001.27%4,566
Nov 19, 20251,952.001,963.001,948.001,961.001,961.000.46%4,777
Nov 18, 20251,960.001,986.001,952.001,952.001,952.00-2.16%33,074
Nov 17, 20251,993.001,996.001,976.001,995.001,995.00-0.05%26,632
Nov 14, 20251,999.002,020.001,995.001,996.001,996.00-0.15%11,965
Nov 13, 20252,005.002,015.001,999.001,999.001,999.00-0.30%10,680
Nov 12, 20252,000.002,030.001,999.002,005.002,005.00-9,510
Nov 11, 20252,010.002,030.001,999.002,005.002,005.00-0.25%3,083
Nov 10, 20251,992.002,050.001,992.002,010.002,010.000.50%39,073
Nov 7, 20252,005.002,025.001,991.002,000.002,000.00-0.25%13,476
Nov 6, 20252,005.002,040.001,997.002,005.002,005.00-5,925
Nov 5, 20252,045.002,045.001,995.002,005.002,005.000.25%8,718
Nov 4, 20251,997.002,040.001,978.002,000.002,000.000.15%14,948
Nov 3, 20252,045.002,045.001,997.001,997.001,997.00-0.65%41,290
Oct 31, 20252,010.002,030.001,995.002,010.002,010.00-26,867
Oct 30, 20252,025.002,025.002,000.002,010.002,010.00-0.50%24,815
Oct 29, 20252,015.002,030.002,015.002,020.002,020.000.25%11,810
Oct 28, 20252,015.002,035.001,999.002,015.002,015.00-31,184
Oct 27, 20252,015.002,030.002,000.002,015.002,015.00-43,808
Oct 24, 20252,020.002,045.002,000.002,015.002,015.00-0.25%30,814
Oct 23, 20252,040.002,045.002,020.002,020.002,020.00-0.98%10,391
Oct 22, 20252,050.002,050.002,015.002,040.002,040.00-16,340
Oct 21, 20252,070.002,090.002,005.002,040.002,040.00-2.39%41,342
Oct 20, 20252,090.002,125.002,060.002,090.002,090.00-3,910
Oct 17, 20252,065.002,160.002,065.002,090.002,090.00-14,134
Oct 16, 20252,120.002,120.002,000.002,090.002,090.00-1.42%36,171
Oct 15, 20252,130.002,170.002,110.002,120.002,120.00-0.93%10,180
Oct 14, 20252,125.002,160.002,120.002,140.002,140.000.71%9,439
Oct 13, 20252,145.002,145.002,095.002,125.002,125.00-0.93%25,173
Oct 10, 20252,195.002,200.002,145.002,145.002,145.00-2.28%35,432
Oct 2, 20252,170.002,220.002,170.002,195.002,195.001.15%22,111
Oct 1, 20252,160.002,200.002,160.002,170.002,170.000.46%12,131
Sep 30, 20252,170.002,195.002,155.002,160.002,160.000.47%8,378
Sep 29, 20252,130.002,180.002,130.002,150.002,150.00-0.69%8,880
Sep 26, 20252,170.002,200.002,100.002,165.002,165.000.46%15,676
Sep 25, 20252,170.002,180.002,155.002,155.002,155.00-1.15%10,972
Sep 24, 20252,135.002,195.002,125.002,180.002,180.002.11%10,162
Sep 23, 20252,190.002,195.002,135.002,135.002,135.00-1.84%26,840
Sep 22, 20252,195.002,195.002,155.002,175.002,175.00-0.23%26,744
Sep 19, 20252,165.002,190.002,150.002,180.002,180.00-0.23%18,507
Sep 18, 20252,155.002,190.002,155.002,185.002,185.000.46%14,035
Sep 17, 20252,160.002,190.002,140.002,175.002,175.00-0.46%19,552
Sep 16, 20252,165.002,195.002,160.002,185.002,185.000.92%19,415
Sep 15, 20252,125.002,180.002,125.002,165.002,165.000.93%21,283
Sep 12, 20252,145.002,165.002,130.002,145.002,145.00-38,925
Sep 11, 20252,130.002,155.002,125.002,145.002,145.000.70%23,516
Sep 10, 20252,130.002,170.002,100.002,130.002,130.00-24,432
Sep 9, 20252,140.002,165.002,110.002,130.002,130.00-1.62%18,388
Sep 8, 20252,150.002,200.002,150.002,165.002,165.00-0.46%21,547
Sep 5, 20252,165.002,190.002,160.002,175.002,175.000.69%41,202
Sep 4, 20252,175.002,220.002,160.002,160.002,160.00-1.59%13,016
Sep 3, 20252,175.002,210.002,175.002,195.002,195.00-0.23%29,142
Sep 2, 20252,220.002,240.002,180.002,200.002,200.00-0.90%24,174
Sep 1, 20252,125.002,235.002,125.002,220.002,220.002.54%75,866
Aug 29, 20252,080.002,165.002,060.002,165.002,165.004.09%42,932
Aug 28, 20252,100.002,110.002,070.002,080.002,080.00-0.95%12,099
Aug 27, 20252,050.002,110.002,045.002,100.002,100.002.19%24,352
Aug 26, 20252,055.002,055.002,040.002,055.002,055.00-8,933
Aug 25, 20252,030.002,060.001,997.002,055.002,055.001.23%24,506
Aug 22, 20252,065.002,065.001,999.002,030.002,030.00-1.69%30,698
Aug 21, 20252,050.002,095.002,030.002,065.002,065.000.49%7,935
Aug 20, 20252,060.002,060.002,035.002,055.002,055.00-0.24%8,144
Aug 19, 20252,040.002,065.002,010.002,060.002,060.001.48%30,529
Aug 18, 20251,999.002,060.001,999.002,030.002,030.001.55%46,265
Aug 14, 20252,015.002,050.001,970.001,999.001,999.00-0.79%39,874
Aug 13, 20252,015.002,025.002,000.002,015.002,015.00-9,701
Aug 12, 20251,995.002,015.001,995.002,015.002,015.000.75%22,957
Aug 11, 20252,005.002,005.001,998.002,000.002,000.00-0.25%7,463
Aug 8, 20252,005.002,010.001,993.002,005.002,005.000.55%13,745
Aug 7, 20252,015.002,020.001,994.001,994.001,994.00-0.80%13,092
Aug 6, 20251,999.002,015.001,997.002,010.002,010.000.55%8,487
Aug 5, 20251,999.002,010.001,995.001,999.001,999.00-6,653
Aug 4, 20251,991.002,005.001,987.001,999.001,999.000.45%2,340
Aug 1, 20251,998.002,005.001,979.001,990.001,990.00-0.40%29,870
Jul 31, 20252,015.002,015.001,998.001,998.001,998.00-1.33%16,248
Jul 30, 20252,025.002,030.002,000.002,025.002,025.000.75%10,730
Jul 29, 20252,020.002,020.001,999.002,010.002,010.00-8,602
Jul 28, 20252,020.002,050.002,000.002,010.002,010.000.65%30,228
Jul 25, 20252,015.002,015.001,994.001,997.001,997.00-8,653
Jul 24, 20252,015.002,020.001,995.001,997.001,997.00-0.65%17,029
Jul 23, 20251,997.002,015.001,997.002,010.002,010.000.65%8,279
Jul 22, 20252,025.002,025.001,993.001,997.001,997.00-1.38%12,631
Jul 21, 20252,020.002,060.001,962.002,025.002,025.000.75%45,419
Jul 18, 20252,005.002,030.002,000.002,010.002,010.000.25%12,632
Jul 17, 20252,025.002,075.002,000.002,005.002,005.00-0.99%24,903
Jul 16, 20252,005.002,025.002,000.002,025.002,025.001.00%15,199
Jul 15, 20252,020.002,050.002,000.002,005.002,005.00-0.74%12,931
Jul 14, 20252,025.002,030.002,005.002,020.002,020.00-20,981
Jul 11, 20252,010.002,035.001,992.002,020.002,020.001.41%23,243