Woojin Plaimm Co., Ltd. - 049800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,999	2,030	2,030	2,060	1,999	46,265
August 14, 2025	2,015	1,999	1,999	2,050	1,970	39,874
August 13, 2025	2,015	2,015	2,015	2,025	2,000	9,701
August 12, 2025	1,995	2,015	2,015	2,015	1,995	24,426
August 11, 2025	2,005	2,000	2,000	2,005	1,998	8,171
August 08, 2025	2,005	2,005	2,005	2,010	1,993	14,954
August 07, 2025	2,015	1,994	1,994	2,020	1,994	14,266
August 06, 2025	1,999	2,010	2,010	2,015	1,997	8,930
August 05, 2025	1,999	1,999	1,999	2,010	1,995	7,507
August 04, 2025	1,991	1,999	1,999	2,005	1,987	2,340
August 01, 2025	1,998	1,990	1,990	2,005	1,979	29,974
July 31, 2025	2,015	1,998	1,998	2,015	1,998	16,243
July 30, 2025	2,025	2,025	2,025	2,030	2,000	10,780
July 29, 2025	2,020	2,010	2,010	2,020	1,999	8,602
July 28, 2025	2,020	2,010	2,010	2,050	2,000	30,232
July 25, 2025	2,015	1,997	1,997	2,015	1,994	8,653
July 24, 2025	2,015	1,997	1,997	2,020	1,995	17,029
July 23, 2025	1,997	2,010	2,010	2,015	1,997	8,279
July 22, 2025	2,025	1,997	1,997	2,025	1,993	12,631
July 21, 2025	2,020	2,025	2,025	2,060	1,962	45,419
July 18, 2025	2,005	2,010	2,010	2,030	2,000	12,632
July 17, 2025	2,025	2,005	2,005	2,075	2,000	24,903
July 16, 2025	2,005	2,025	2,025	2,025	2,000	17,278
July 15, 2025	2,020	2,005	2,005	2,050	2,000	14,800
July 14, 2025	2,025	2,020	2,020	2,030	2,005	21,207
July 11, 2025	2,010	2,020	2,020	2,035	1,992	23,243
July 10, 2025	2,010	1,992	1,992	2,015	1,990	7,549
July 09, 2025	2,010	2,000	2,000	2,015	1,990	7,261
July 08, 2025	2,020	2,010	2,010	2,040	1,979	4,598
July 07, 2025	2,040	1,995	1,995	2,040	1,976	13,198
July 04, 2025	1,998	2,015	2,015	2,130	1,997	33,915
July 03, 2025	1,970	1,998	1,998	2,000	1,970	11,580
July 02, 2025	1,989	1,978	1,978	1,989	1,969	6,674
July 01, 2025	1,999	1,969	1,969	1,999	1,969	26,328
June 30, 2025	2,020	1,979	1,979	2,020	1,970	11,153
June 27, 2025	1,991	1,990	1,990	1,991	1,971	15,299
June 26, 2025	2,030	1,991	1,991	2,045	1,980	15,871
June 25, 2025	2,025	1,997	1,997	2,025	1,965	29,550
June 24, 2025	2,030	1,999	1,999	2,030	1,991	26,339
June 23, 2025	2,000	1,995	1,995	2,030	1,991	9,137
June 20, 2025	2,050	2,005	2,005	2,050	1,996	69,153
June 19, 2025	2,070	2,050	2,050	2,095	1,964	15,707
June 18, 2025	2,000	2,045	2,045	2,050	1,995	22,457
June 17, 2025	2,000	1,998	1,998	2,000	1,992	13,710
June 16, 2025	2,000	1,997	1,997	2,025	1,989	31,785
June 13, 2025	2,045	2,000	2,000	2,045	1,992	38,675
June 12, 2025	2,065	2,045	2,045	2,065	2,020	32,583
June 11, 2025	2,085	2,035	2,035	2,085	2,025	23,009
June 10, 2025	2,030	2,050	2,050	2,080	2,030	15,690
June 09, 2025	2,025	2,025	2,025	2,065	2,025	15,015
June 05, 2025	2,035	2,025	2,025	2,075	2,020	32,306
June 04, 2025	2,055	2,035	2,035	2,055	2,025	28,515
June 02, 2025	2,075	2,045	2,045	2,120	2,045	9,270
May 30, 2025	2,125	2,075	2,075	2,155	2,075	9,979
May 29, 2025	2,080	2,115	2,115	2,115	2,050	4,995
May 28, 2025	2,035	2,050	2,050	2,080	2,035	10,150
May 27, 2025	2,030	2,035	2,035	2,100	2,030	9,661
May 26, 2025	2,090	2,030	2,030	2,155	2,030	49,154
May 23, 2025	2,080	2,090	2,090	2,105	2,070	11,612
May 22, 2025	2,060	2,060	2,060	2,060	2,035	9,875

Woojin Plaimm Co., Ltd. (049800.KS) KSC