Woojin Plaimm Co., Ltd 049800
KRX · South Korea · Producer Manufacturing
KRW 1,955.00+79.00 (+4.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,955.00 | +4.21% | KRW 1,945.00 | KRW 2,030.00 | KRW 1,882.00 | 91.05K |
| 2026-10-01 | KRW 1,876.00 | -0.42% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,876.00 | 17.99K |
| 2026-09-30 | KRW 1,884.00 | +1.29% | KRW 1,895.00 | KRW 1,968.00 | KRW 1,860.00 | 46.49K |
| 2026-09-29 | KRW 1,860.00 | +2.48% | KRW 1,815.00 | KRW 1,860.00 | KRW 1,811.00 |
| 24.22K |
| 2026-09-28 | KRW 1,815.00 | +0.33% | KRW 1,832.00 | KRW 1,971.00 | KRW 1,799.00 | 72.72K |
| 2026-09-23 | KRW 1,809.00 | 0.00% | KRW 1,809.00 | KRW 1,834.00 | KRW 1,800.00 | 7.50K |
| 2026-09-22 | KRW 1,809.00 | +0.11% | KRW 1,807.00 | KRW 1,841.00 | KRW 1,807.00 | 8.25K |
| 2026-09-21 | KRW 1,807.00 | -0.33% | KRW 1,815.00 | KRW 1,850.00 | KRW 1,807.00 | 3.74K |
| 2026-09-18 | KRW 1,813.00 | +0.72% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,809.00 | 4.67K |
| 2026-09-17 | KRW 1,800.00 | +0.11% | KRW 1,798.00 | KRW 1,849.00 | KRW 1,790.00 | 5.96K |
| 2026-09-16 | KRW 1,798.00 | -2.81% | KRW 1,823.00 | KRW 1,837.00 | KRW 1,795.00 | 14.85K |
| 2026-09-15 | KRW 1,850.00 | -4.00% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,850.00 | 16.58K |
| 2026-09-14 | KRW 1,927.00 | -0.93% | KRW 2,105.00 | KRW 2,105.00 | KRW 1,908.00 | 11.27K |
| 2026-09-11 | KRW 1,945.00 | +3.40% | KRW 1,881.00 | KRW 1,947.00 | KRW 1,850.00 | 8.53K |
| 2026-09-10 | KRW 1,881.00 | +0.86% | KRW 1,899.00 | KRW 2,120.00 | KRW 1,866.00 | 65.43K |
| 2026-09-09 | KRW 1,865.00 | 0.00% | KRW 1,870.00 | KRW 1,902.00 | KRW 1,834.00 | 15.18K |
| 2026-09-08 | KRW 1,865.00 | +0.81% | KRW 1,850.00 | KRW 1,877.00 | KRW 1,850.00 | 6.56K |
| 2026-09-07 | KRW 1,850.00 | -2.63% | KRW 1,911.00 | KRW 1,915.00 | KRW 1,850.00 | 30.09K |
| 2026-09-04 | KRW 1,900.00 | +2.54% | KRW 1,866.00 | KRW 1,901.00 | KRW 1,853.00 | 15.53K |
| 2026-09-03 | KRW 1,853.00 | -0.11% | KRW 1,855.00 | KRW 1,884.00 | KRW 1,835.00 | 19.28K |
| 2026-09-02 | KRW 1,855.00 | +3.92% | KRW 1,750.00 | KRW 1,856.00 | KRW 1,730.00 | 41.78K |
| 2026-09-01 | KRW 1,785.00 | -3.46% | KRW 1,846.00 | KRW 1,846.00 | KRW 1,780.00 | 14.16K |
| 2026-08-31 | KRW 1,849.00 | +4.76% | KRW 1,766.00 | KRW 1,849.00 | KRW 1,736.00 | 16.94K |
| 2026-08-28 | KRW 1,765.00 | -0.73% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,750.00 | 2.29K |
| 2026-08-27 | KRW 1,778.00 | -1.22% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,766.00 | 9.30K |
| 2026-08-26 | KRW 1,800.00 | +0.06% | KRW 1,799.00 | KRW 1,826.00 | KRW 1,779.00 | 19.33K |
| 2026-08-25 | KRW 1,799.00 | +0.45% | KRW 1,791.00 | KRW 1,799.00 | KRW 1,749.00 | 15.06K |
| 2026-08-24 | KRW 1,791.00 | +3.65% | KRW 1,849.00 | KRW 1,849.00 | KRW 1,700.00 | 25.00K |
| 2026-08-21 | KRW 1,728.00 | -2.87% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,703.00 | 25.00K |
| 2026-08-20 | KRW 1,779.00 | -2.15% | KRW 1,818.00 | KRW 1,821.00 | KRW 1,779.00 | 14.27K |
| 2026-08-19 | KRW 1,818.00 | -1.73% | KRW 1,840.00 | KRW 1,840.00 | KRW 1,773.00 | 22.35K |
| 2026-08-18 | KRW 1,850.00 | -1.02% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,772.00 | 46.24K |
| 2026-08-14 | KRW 1,869.00 | +1.91% | KRW 1,850.00 | KRW 1,871.00 | KRW 1,817.00 | 30.68K |
| 2026-08-13 | KRW 1,834.00 | +0.77% | KRW 1,800.00 | KRW 1,855.00 | KRW 1,800.00 | 13.60K |
| 2026-08-12 | KRW 1,820.00 | +1.96% | KRW 1,750.00 | KRW 1,850.00 | KRW 1,750.00 | 12.66K |
| 2026-08-11 | KRW 1,785.00 | +0.51% | KRW 1,750.00 | KRW 1,829.00 | KRW 1,750.00 | 27.70K |
| 2026-08-10 | KRW 1,776.00 | +0.97% | KRW 1,811.00 | KRW 1,838.00 | KRW 1,764.00 | 32.26K |
| 2026-08-07 | KRW 1,759.00 | -1.57% | KRW 1,787.00 | KRW 1,788.00 | KRW 1,754.00 | 16.25K |
| 2026-08-06 | KRW 1,787.00 | +0.06% | KRW 1,786.00 | KRW 1,806.00 | KRW 1,783.00 | 10.21K |
| 2026-08-05 | KRW 1,786.00 | -2.03% | KRW 1,823.00 | KRW 1,840.00 | KRW 1,702.00 | 43.28K |
| 2026-08-04 | KRW 1,823.00 | +1.33% | KRW 1,799.00 | KRW 1,828.00 | KRW 1,790.00 | 5.74K |
| 2026-08-03 | KRW 1,799.00 | +2.22% | KRW 1,760.00 | KRW 1,800.00 | KRW 1,740.00 | 8.37K |
| 2026-07-31 | KRW 1,760.00 | +4.64% | KRW 1,698.00 | KRW 1,760.00 | KRW 1,698.00 | 28.51K |
| 2026-07-30 | KRW 1,682.00 | +1.75% | KRW 1,686.00 | KRW 1,745.00 | KRW 1,656.00 | 10.97K |
| 2026-07-29 | KRW 1,653.00 | -3.28% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,580.00 | 72.42K |
| 2026-07-28 | KRW 1,709.00 | -4.90% | KRW 1,790.00 | KRW 1,790.00 | KRW 1,699.00 | 19.07K |
| 2026-07-27 | KRW 1,797.00 | +0.11% | KRW 1,819.00 | KRW 1,821.00 | KRW 1,711.00 | 26.29K |
| 2026-07-24 | KRW 1,795.00 | -0.28% | KRW 1,800.00 | KRW 1,817.00 | KRW 1,763.00 | 4.17K |
| 2026-07-23 | KRW 1,800.00 | +1.29% | KRW 1,800.00 | KRW 1,840.00 | KRW 1,774.00 | 15.14K |
| 2026-07-22 | KRW 1,777.00 | +3.49% | KRW 1,717.00 | KRW 1,823.00 | KRW 1,700.00 | 45.84K |
| 2026-07-21 | KRW 1,717.00 | +2.75% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,674.00 | 5.77K |
| 2026-07-20 | KRW 1,671.00 | -2.45% | KRW 1,713.00 | KRW 1,743.00 | KRW 1,651.00 | 14.99K |
| 2026-07-16 | KRW 1,713.00 | -1.15% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,700.00 | 10.03K |
| 2026-07-15 | KRW 1,733.00 | +0.41% | KRW 1,731.00 | KRW 1,749.00 | KRW 1,714.00 | 11.41K |
| 2026-07-14 | KRW 1,726.00 | +0.52% | KRW 1,690.00 | KRW 1,733.00 | KRW 1,650.00 | 60.21K |
| 2026-07-13 | KRW 1,717.00 | +0.88% | KRW 1,717.00 | KRW 1,780.00 | KRW 1,705.00 | 22.60K |
| 2026-07-10 | KRW 1,702.00 | +1.25% | KRW 1,681.00 | KRW 1,717.00 | KRW 1,660.00 | 54.52K |
| 2026-07-09 | KRW 1,681.00 | -4.76% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,603.00 | 91.69K |
| 2026-07-08 | KRW 1,765.00 | -0.40% | KRW 1,772.00 | KRW 1,772.00 | KRW 1,686.00 | 105.73K |
| 2026-07-07 | KRW 1,772.00 | -1.34% | KRW 1,827.00 | KRW 1,827.00 | KRW 1,701.00 | 59.88K |
| 2026-07-06 | KRW 1,796.00 | +1.70% | KRW 1,792.00 | KRW 1,826.00 | KRW 1,769.00 | 57.68K |
| 2026-07-03 | KRW 1,766.00 | +0.91% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,739.00 | 28.07K |
| 2026-07-02 | KRW 1,750.00 | -2.78% | KRW 1,785.00 | KRW 1,847.00 | KRW 1,750.00 | 27.63K |
| 2026-07-01 | KRW 1,800.00 | -1.04% | KRW 1,819.00 | KRW 1,870.00 | KRW 1,788.00 | 27.95K |
| 2026-06-30 | KRW 1,819.00 | +1.68% | KRW 1,769.00 | KRW 1,861.00 | KRW 1,756.00 | 33.49K |
| 2026-06-29 | KRW 1,789.00 | +5.24% | KRW 1,700.00 | KRW 1,798.00 | KRW 1,700.00 | 14.01K |
| 2026-06-26 | KRW 1,700.00 | -3.90% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,675.00 | 39.83K |
| 2026-06-25 | KRW 1,769.00 | +1.55% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,701.00 | 45.17K |
| 2026-06-24 | KRW 1,742.00 | +0.29% | KRW 1,737.00 | KRW 1,790.00 | KRW 1,700.00 | 31.41K |
| 2026-06-23 | KRW 1,737.00 | -4.51% | KRW 1,819.00 | KRW 1,850.00 | KRW 1,715.00 | 52.00K |
| 2026-06-22 | KRW 1,819.00 | -0.66% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,721.00 | 53.89K |
| 2026-06-19 | KRW 1,831.00 | -3.73% | KRW 1,902.00 | KRW 1,930.00 | KRW 1,829.00 | 44.68K |
| 2026-06-18 | KRW 1,902.00 | -2.41% | KRW 1,949.00 | KRW 1,996.00 | KRW 1,880.00 | 25.75K |
| 2026-06-17 | KRW 1,949.00 | +0.21% | KRW 1,923.00 | KRW 1,980.00 | KRW 1,913.00 | 10.42K |
| 2026-06-16 | KRW 1,945.00 | -1.87% | KRW 1,985.00 | KRW 1,999.00 | KRW 1,831.00 | 52.99K |
| 2026-06-15 | KRW 1,982.00 | -0.25% | KRW 1,988.00 | KRW 2,075.00 | KRW 1,925.00 | 42.43K |
| 2026-06-12 | KRW 1,987.00 | +6.83% | KRW 1,900.00 | KRW 2,035.00 | KRW 1,900.00 | 55.89K |
| 2026-06-11 | KRW 1,860.00 | -0.91% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,816.00 | 23.58K |
| 2026-06-10 | KRW 1,877.00 | +1.73% | KRW 1,835.00 | KRW 1,895.00 | KRW 1,826.00 | 27.90K |
| 2026-06-09 | KRW 1,845.00 | +1.77% | KRW 1,813.00 | KRW 1,898.00 | KRW 1,813.00 | 55.60K |
| 2026-06-08 | KRW 1,813.00 | -2.21% | KRW 1,850.00 | KRW 1,853.00 | KRW 1,802.00 | 33.10K |
| 2026-06-05 | KRW 1,854.00 | -2.93% | KRW 1,911.00 | KRW 1,946.00 | KRW 1,850.00 | 44.37K |
| 2026-06-04 | KRW 1,910.00 | -3.29% | KRW 1,992.00 | KRW 1,992.00 | KRW 1,900.00 | 33.54K |
| 2026-06-02 | KRW 1,975.00 | +2.17% | KRW 1,933.00 | KRW 1,992.00 | KRW 1,802.00 | 86.69K |
| 2026-06-01 | KRW 1,933.00 | -4.78% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,900.00 | 139.52K |
| 2026-05-29 | KRW 2,030.00 | -3.56% | KRW 2,110.00 | KRW 2,140.00 | KRW 1,977.00 | 124.58K |
| 2026-05-28 | KRW 2,105.00 | +0.24% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,030.00 | 50.02K |
| 2026-05-27 | KRW 2,100.00 | -3.23% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,025.00 | 89.05K |
| 2026-05-26 | KRW 2,170.00 | -4.41% | KRW 2,230.00 | KRW 2,335.00 | KRW 2,135.00 | 137.78K |
| 2026-05-22 | KRW 2,270.00 | +0.44% | KRW 2,260.00 | KRW 2,310.00 | KRW 2,215.00 | 18.23K |