Skip to main content
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,445.00
-65.00 (-2.59%)
Mar 9, 2026, 3:30 PM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,470.002,490.002,365.002,445.002,445.00-2.59%38,017
Mar 6, 20262,600.002,665.002,470.002,510.002,510.00-1.57%58,512
Mar 5, 20262,425.002,605.002,425.002,550.002,550.009.68%61,769
Mar 4, 20262,680.002,680.002,270.002,325.002,325.00-13.89%147,776
Mar 3, 20262,860.002,860.002,675.002,700.002,700.00-6.41%108,696
Feb 27, 20263,000.003,005.002,800.002,885.002,885.00-3.83%80,667
Feb 26, 20263,180.003,180.003,000.003,000.003,000.00-4.91%108,025
Feb 25, 20262,855.003,485.002,855.003,155.003,155.009.55%636,785
Feb 24, 20262,830.002,900.002,765.002,880.002,880.001.77%102,535
Feb 23, 20263,015.003,060.002,800.002,830.002,830.00-7.82%247,095
Feb 20, 20263,455.003,455.003,000.003,070.003,070.00-8.63%294,648
Feb 19, 20263,535.003,610.003,330.003,360.003,360.00-2.89%248,207
Feb 13, 20263,335.003,520.003,310.003,460.003,460.003.59%244,655
Feb 12, 20263,425.003,600.003,100.003,340.003,340.00-2.48%686,359
Feb 11, 20262,860.003,700.002,855.003,425.003,425.0020.18%1,189,761
Feb 10, 20262,640.002,905.002,610.002,850.002,850.009.20%441,723
Feb 9, 20262,515.002,710.002,445.002,610.002,610.005.24%293,725
Feb 6, 20262,170.002,800.002,125.002,480.002,480.0012.98%772,772
Feb 5, 20262,035.002,210.002,010.002,195.002,195.007.07%141,894
Feb 4, 20262,040.002,075.002,025.002,050.002,050.000.49%33,235
Feb 3, 20262,010.002,055.002,010.002,040.002,040.001.49%32,980
Feb 2, 20262,020.002,045.001,998.002,010.002,010.00-0.50%33,802
Jan 30, 20262,040.002,045.002,015.002,020.002,020.00-0.98%26,443
Jan 29, 20262,040.002,050.002,030.002,040.002,040.000.49%19,086
Jan 28, 20262,020.002,060.002,020.002,030.002,030.000.50%48,591
Jan 27, 20262,005.002,080.002,005.002,020.002,020.000.75%51,834
Jan 26, 20261,996.002,045.001,995.002,005.002,005.000.55%52,093
Jan 23, 20262,010.002,010.001,981.001,994.001,994.00-0.30%33,924
Jan 22, 20261,997.002,050.001,997.002,000.002,000.000.15%43,802
Jan 21, 20262,000.002,035.001,980.001,997.001,997.000.50%59,760
Jan 20, 20261,988.002,060.001,984.001,987.001,987.00-0.05%31,805
Jan 19, 20261,915.002,050.001,915.001,988.001,988.003.81%65,234
Jan 16, 20261,890.001,950.001,885.001,915.001,915.001.32%23,079
Jan 15, 20261,901.001,901.001,850.001,890.001,890.00-0.58%26,811
Jan 14, 20261,923.001,923.001,899.001,901.001,901.00-1.14%14,523
Jan 13, 20261,881.001,939.001,881.001,923.001,923.001.16%22,300
Jan 12, 20261,887.001,921.001,887.001,901.001,901.000.80%18,706
Jan 9, 20261,896.001,896.001,883.001,886.001,886.00-11,611
Jan 8, 20261,929.001,929.001,881.001,886.001,886.000.27%7,736
Jan 7, 20261,899.001,900.001,879.001,881.001,881.00-0.90%21,200
Jan 6, 20261,882.001,912.001,881.001,898.001,898.00-10,236
Jan 5, 20261,901.001,909.001,895.001,898.001,898.00-0.11%24,869
Jan 2, 20261,919.001,950.001,900.001,900.001,900.00-0.52%9,469
Dec 30, 20251,917.001,949.001,900.001,910.001,910.00-0.37%10,632
Dec 29, 20251,924.001,925.001,910.001,917.001,917.00-0.36%5,868
Dec 26, 20251,955.001,955.001,907.001,924.001,924.00-0.16%12,839
Dec 24, 20251,925.001,956.001,920.001,927.001,927.00-0.72%18,157
Dec 23, 20251,970.001,970.001,940.001,941.001,941.00-0.77%10,922
Dec 22, 20251,957.001,965.001,941.001,956.001,956.00-0.05%6,826
Dec 19, 20251,949.001,958.001,910.001,957.001,957.001.08%16,829
Dec 18, 20251,950.001,950.001,888.001,936.001,936.000.89%17,787
Dec 17, 20251,885.001,920.001,868.001,919.001,919.001.80%17,290
Dec 16, 20251,897.001,897.001,876.001,885.001,885.000.27%25,169
Dec 15, 20251,924.001,924.001,857.001,880.001,880.00-2.54%41,107
Dec 12, 20252,085.002,175.001,898.001,929.001,929.001.63%362,280
Dec 11, 20251,865.001,898.001,850.001,898.001,898.001.77%100,123
Dec 10, 20251,889.001,889.001,865.001,865.001,865.00-0.64%15,722
Dec 9, 20251,869.001,889.001,850.001,877.001,877.000.59%68,731
Dec 8, 20251,875.001,950.001,860.001,866.001,866.00-0.48%25,454
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%19,098
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%229,692
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%8,697
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