Skip to main content
Woojin Plaimm Co., Ltd. (KRX:049800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,865.00
+10.00 (0.35%)
Apr 29, 2026, 3:30 PM KST

Woojin Plaimm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,865.002,960.002,825.002,865.002,865.000.35%107,138
Apr 28, 20262,950.002,955.002,750.002,855.002,855.00-2.56%148,412
Apr 27, 20262,935.002,970.002,880.002,930.002,930.00-0.17%166,672
Apr 24, 20262,925.002,960.002,855.002,935.002,935.001.03%153,555
Apr 23, 20262,970.003,000.002,870.002,905.002,905.00-3.49%240,309
Apr 22, 20263,135.003,170.002,900.003,010.003,010.00-7.10%590,234
Apr 21, 20262,900.003,630.002,900.003,240.003,240.0015.92%6,278,682
Apr 20, 20262,860.002,880.002,790.002,795.002,795.00-1.93%51,453
Apr 17, 20263,100.003,100.002,805.002,850.002,850.00-8.06%172,235
Apr 16, 20263,150.003,175.002,970.003,100.003,100.00-77,246
Apr 15, 20263,000.003,220.002,920.003,100.003,100.003.68%176,522
Apr 14, 20262,600.003,270.002,565.002,990.002,990.0015.00%371,820
Apr 13, 20262,590.002,645.002,530.002,600.002,600.001.17%22,766
Apr 10, 20262,615.002,625.002,565.002,570.002,570.00-1.53%31,961
Apr 9, 20262,570.002,620.002,535.002,610.002,610.001.56%24,302
Apr 8, 20262,470.002,625.002,470.002,570.002,570.005.98%48,808
Apr 7, 20262,455.002,480.002,310.002,425.002,425.00-1.02%26,901
Apr 6, 20262,500.002,500.002,420.002,450.002,450.00-2.00%24,156
Apr 3, 20262,570.002,585.002,500.002,500.002,500.00-2.53%18,900
Apr 2, 20262,670.002,715.002,525.002,565.002,565.00-3.02%67,686
Apr 1, 20262,555.002,695.002,530.002,645.002,594.915.80%77,890
Mar 31, 20262,550.002,560.002,440.002,500.002,452.65-31,221
Mar 30, 20262,570.002,570.002,470.002,500.002,452.65-2.15%24,552
Mar 27, 20262,525.002,560.002,450.002,555.002,506.611.39%12,711
Mar 26, 20262,555.002,590.002,475.002,520.002,472.270.40%22,965
Mar 25, 20262,535.002,570.002,465.002,510.002,462.46-0.99%59,464
Mar 24, 20262,600.002,600.002,515.002,535.002,486.99-0.39%13,640
Mar 23, 20262,545.002,590.002,480.002,545.002,496.80-33,352
Mar 20, 20262,485.002,580.002,460.002,545.002,496.802.41%17,673
Mar 19, 20262,485.002,560.002,450.002,485.002,437.94-23,448
Mar 18, 20262,565.002,565.002,465.002,485.002,437.94-0.80%18,217
Mar 17, 20262,530.002,620.002,460.002,505.002,457.562.24%26,513
Mar 16, 20262,570.002,570.002,450.002,450.002,403.60-2.97%31,258
Mar 13, 20262,510.002,530.002,480.002,525.002,477.18-0.20%20,800
Mar 12, 20262,560.002,575.002,510.002,530.002,482.08-1.17%11,086
Mar 11, 20262,570.002,645.002,520.002,560.002,511.52-35,758
Mar 10, 20262,445.002,580.002,445.002,560.002,511.524.70%34,725
Mar 9, 20262,470.002,490.002,365.002,445.002,398.69-2.59%38,017
Mar 6, 20262,600.002,665.002,470.002,510.002,462.46-1.57%58,512
Mar 5, 20262,425.002,605.002,425.002,550.002,501.709.68%61,769
Mar 4, 20262,680.002,680.002,270.002,325.002,280.97-13.89%148,734
Mar 3, 20262,860.002,860.002,675.002,700.002,648.86-6.41%108,696
Feb 27, 20263,000.003,005.002,800.002,885.002,830.36-3.83%80,776
Feb 26, 20263,180.003,180.003,000.003,000.002,943.18-4.91%108,135
Feb 25, 20262,855.003,485.002,855.003,155.003,095.259.55%637,438
Feb 24, 20262,830.002,900.002,765.002,880.002,825.451.77%102,535
Feb 23, 20263,015.003,060.002,800.002,830.002,776.40-7.82%247,095
Feb 20, 20263,455.003,455.003,000.003,070.003,011.86-8.63%295,055
Feb 19, 20263,535.003,610.003,330.003,360.003,296.36-2.89%248,887
Feb 13, 20263,335.003,520.003,310.003,460.003,394.473.59%245,524
Feb 12, 20263,425.003,600.003,100.003,340.003,276.74-2.48%686,515
Feb 11, 20262,860.003,700.002,855.003,425.003,360.1320.18%1,206,144
Feb 10, 20262,640.002,905.002,610.002,850.002,796.029.20%443,402
Feb 9, 20262,515.002,710.002,445.002,610.002,560.575.24%293,725
Feb 6, 20262,170.002,800.002,125.002,480.002,433.0312.98%777,062
Feb 5, 20262,035.002,210.002,010.002,195.002,153.437.07%143,124
Feb 4, 20262,040.002,075.002,025.002,050.002,011.170.49%33,251
Feb 3, 20262,010.002,055.002,010.002,040.002,001.361.49%32,980
Feb 2, 20262,020.002,045.001,998.002,010.001,971.93-0.50%33,941
Jan 30, 20262,040.002,045.002,015.002,020.001,981.74-0.98%26,443
Jan 29, 20262,040.002,050.002,030.002,040.002,001.360.49%19,093
Jan 28, 20262,020.002,060.002,020.002,030.001,991.550.50%48,591
Jan 27, 20262,005.002,080.002,005.002,020.001,981.740.75%51,834
Jan 26, 20261,996.002,045.001,995.002,005.001,967.030.55%52,093
Jan 23, 20262,010.002,010.001,981.001,994.001,956.23-0.30%33,924
Jan 22, 20261,997.002,050.001,997.002,000.001,962.120.15%43,802
Jan 21, 20262,000.002,035.001,980.001,997.001,959.180.50%59,760
Jan 20, 20261,988.002,060.001,984.001,987.001,949.37-0.05%31,805
Jan 19, 20261,915.002,050.001,915.001,988.001,950.353.81%65,234
Jan 16, 20261,890.001,950.001,885.001,915.001,878.731.32%23,079
Jan 15, 20261,901.001,901.001,850.001,890.001,854.20-0.58%26,811
Jan 14, 20261,923.001,923.001,899.001,901.001,865.00-1.14%14,523
Jan 13, 20261,881.001,939.001,881.001,923.001,886.581.16%22,300
Jan 12, 20261,887.001,921.001,887.001,901.001,865.000.80%18,706
Jan 9, 20261,896.001,896.001,883.001,886.001,850.28-11,611
Jan 8, 20261,929.001,929.001,881.001,886.001,850.280.27%7,736
Jan 7, 20261,899.001,900.001,879.001,881.001,845.38-0.90%21,200
Jan 6, 20261,882.001,912.001,881.001,898.001,862.05-10,236
Jan 5, 20261,901.001,909.001,895.001,898.001,862.05-0.11%24,869
Jan 2, 20261,919.001,950.001,900.001,900.001,864.02-0.52%9,469
Dec 30, 20251,917.001,949.001,900.001,910.001,873.83-0.37%10,632
Dec 29, 20251,924.001,925.001,910.001,917.001,880.69-0.36%5,868
Dec 26, 20251,955.001,955.001,907.001,924.001,887.56-0.16%12,839
Dec 24, 20251,925.001,956.001,920.001,927.001,890.50-0.72%18,157
Dec 23, 20251,970.001,970.001,940.001,941.001,904.24-0.77%10,922
Dec 22, 20251,957.001,965.001,941.001,956.001,918.95-0.05%6,826
Dec 19, 20251,949.001,958.001,910.001,957.001,919.941.08%16,829
Dec 18, 20251,950.001,950.001,888.001,936.001,899.330.89%17,787
Dec 17, 20251,885.001,920.001,868.001,919.001,882.661.80%17,290
Dec 16, 20251,897.001,897.001,876.001,885.001,849.300.27%25,169
Dec 15, 20251,924.001,924.001,857.001,880.001,844.39-2.54%41,107
Dec 12, 20252,085.002,175.001,898.001,929.001,892.471.63%362,280
Dec 11, 20251,865.001,898.001,850.001,898.001,862.051.77%100,123
Dec 10, 20251,889.001,889.001,865.001,865.001,829.68-0.64%15,722
Dec 9, 20251,869.001,889.001,850.001,877.001,841.450.59%68,731
Dec 8, 20251,875.001,950.001,860.001,866.001,830.66-0.48%25,454
Dec 5, 20251,885.001,885.001,875.001,875.001,839.49-8,469
Dec 4, 20251,911.001,911.001,871.001,875.001,839.49-0.74%14,312
Dec 3, 20251,900.001,904.001,877.001,889.001,853.22-0.58%41,451
Dec 2, 20251,900.001,914.001,898.001,900.001,864.02-0.89%13,553