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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,165	2,175	2,175	2,190	2,160	41,310
September 04, 2025	2,175	2,160	2,160	2,220	2,160	13,016
September 03, 2025	2,175	2,195	2,195	2,210	2,175	29,168
September 02, 2025	2,220	2,200	2,200	2,240	2,180	24,445
September 01, 2025	2,125	2,220	2,220	2,235	2,125	75,866
August 29, 2025	2,080	2,165	2,165	2,165	2,060	42,932
August 28, 2025	2,100	2,080	2,080	2,110	2,070	12,099
August 27, 2025	2,050	2,100	2,100	2,110	2,045	24,706
August 26, 2025	2,055	2,055	2,055	2,055	2,040	8,933
August 25, 2025	2,030	2,055	2,055	2,060	1,997	25,008
August 22, 2025	2,065	2,030	2,030	2,065	1,999	31,978
August 21, 2025	2,050	2,065	2,065	2,095	2,030	7,935
August 20, 2025	2,060	2,055	2,055	2,060	2,035	8,268
August 19, 2025	2,040	2,060	2,060	2,065	2,010	30,529
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

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